OMI stock overview

Owens & Minor Inc

OMI IPO: 1980-03-17
20.06 (+1.01%)
2.07B market cap
10,828 trading days in total
OMI Latest trading day: 2023-02-23

NYSE
Health Care
Medical Specialities
Mr. Edward Pesicka
15,400 full-time employees
Mechanicsville, VIRGINIA

OMI stock Buy and Hold Potential More info

INVESTMENT at 1980-03-17 open

OMI open price was $0.54

1,000.00

Click to edit

HOLDING TIME

10827 trading days

42 years 353 days

TODAY'S WORTH — including dividends (144)

As of 2023-02-23 close price ($20.06)

61,290.30

Click to edit

ROI: +6,029.03% (61.29x) – ANNU: +10.05% (1.10x)

OMI Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	144	0.04%	quaterly	2020-12-14

OMI Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	17641800640000 640000 shares on 1980-03-17 17641800 shares on 2023-02-23	9	0	2010-04-01On 2010-04-01 split factor was 3:2

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OMI Latest trading days

This table contains the list of 500 latest trading days of OMI.
Trading dates ranges from 2018-02-23 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		34.25	0.03	-0.03	25,623,071	34.22	34.94	33.50	4.25	0.09	-0.13
10828	2023-02-23	20.06	0.23	1.16	487,565	19.89	20.14	19.68	2.31	0.85	0.00
10827	2023-02-22	19.83	0.15	0.76	638,256	19.65	20.31	19.65	3.36	0.92	0.30
10826	2023-02-21	19.68	0.80	-3.91	449,649	20.02	20.22	19.54	3.40	-1.70	-0.15
10825	2023-02-17	20.48	0.65	-3.08	406,503	21.18	21.22	20.43	3.73	-3.31	-2.25
10824	2023-02-16	21.13	0.11	0.52	386,850	20.60	21.39	20.41	4.76	2.57	0.24
10823	2023-02-15	21.02	0.19	0.91	497,298	20.68	21.03	20.61	2.03	1.64	-2.00
10822	2023-02-14	20.83	0.27	-1.28	364,972	20.91	21.04	20.54	2.39	-0.38	-0.72
10821	2023-02-13	21.10	0.04	0.19	452,217	21.10	21.20	20.58	2.94	0.00	-0.90
10820	2023-02-10	21.06	0.11	-0.52	723,450	20.99	21.77	20.92	4.05	0.33	0.19
10819	2023-02-09	21.17	1.24	-5.53	561,494	22.72	22.85	21.02	8.05	-6.82	-0.85
10818	2023-02-08	22.41	0.19	0.86	501,907	22.05	22.50	21.95	2.49	1.63	1.38
10817	2023-02-07	22.22	0.33	1.51	832,783	21.71	22.36	21.58	3.59	2.35	-0.77
10816	2023-02-06	21.89	0.50	-2.23	916,121	22.20	22.23	21.53	3.15	-1.40	-0.82
10815	2023-02-03	22.39	0.09	-0.40	642,618	22.07	22.61	21.89	3.26	1.45	-0.85
10814	2023-02-02	22.48	1.96	9.55	1,376,492	20.71	22.69	20.71	9.56	8.55	-1.82
10813	2023-02-01	20.52	0.78	3.95	910,820	19.73	20.75	19.41	6.79	4.00	0.93
10812	2023-01-31	19.74	0.46	2.39	700,261	19.31	19.83	19.31	2.69	2.23	-0.05
10811	2023-01-30	19.28	1.39	-6.72	722,428	20.45	20.74	19.22	7.43	-5.72	0.16
10810	2023-01-27	20.67	0.22	1.08	433,868	20.47	20.94	20.35	2.88	0.98	-1.06
10809	2023-01-26	20.45	0.69	3.49	613,084	19.97	20.45	19.91	2.70	2.40	0.10
10808	2023-01-25	19.76	0.29	1.49	847,140	19.25	19.78	18.92	4.47	2.65	1.06
10807	2023-01-24	19.47	0.88	-4.32	745,678	20.14	20.46	19.39	5.31	-3.33	-1.13
10806	2023-01-23	20.35	0.35	-1.69	726,143	20.63	21.12	20.30	3.97	-1.36	-1.03
10805	2023-01-20	20.70	0.34	1.67	478,974	20.56	20.84	20.13	3.45	0.68	-0.34
10804	2023-01-19	20.36	0.30	1.50	570,794	19.82	20.52	19.57	4.79	2.72	0.98
10803	2023-01-18	20.06	0.60	-2.90	583,842	20.69	20.94	20.04	4.35	-3.04	-1.20
10802	2023-01-17	20.66	0.39	1.92	356,003	20.11	20.72	19.88	4.18	2.73	0.15
10801	2023-01-13	20.27	0.53	2.68	913,204	19.72	20.37	19.48	4.51	2.79	-0.79
10800	2023-01-12	19.74	0.24	-1.20	486,573	20.09	20.09	19.50	2.94	-1.74	-0.10
10799	2023-01-11	19.98	0.12	-0.60	669,990	20.22	20.31	19.52	3.91	-1.19	0.55
10798	2023-01-10	20.10	0.23	1.16	276,401	19.65	20.12	19.63	2.49	2.29	0.60
10797	2023-01-09	19.87	0.10	-0.50	653,971	20.08	20.60	19.81	3.93	-1.05	-1.11
10796	2023-01-06	19.97	0.53	2.73	1,275,589	19.70	20.54	19.24	6.60	1.37	0.55
10795	2023-01-05	19.44	0.96	-4.71	699,491	20.20	20.46	19.08	6.83	-3.76	1.34
10794	2023-01-04	20.40	0.80	4.08	728,761	19.73	20.52	19.73	4.00	3.40	-0.98
10793	2023-01-03	19.60	0.07	0.36	741,858	19.84	20.47	19.00	7.41	-1.21	0.66
10792	2022-12-30	19.53	0.09	0.46	613,462	19.20	19.55	19.09	2.40	1.72	1.59
10791	2022-12-29	19.44	0.14	0.73	422,248	19.49	19.93	19.40	2.72	-0.26	-1.23
10790	2022-12-28	19.30	0.43	-2.18	1,082,059	19.87	19.99	19.27	3.62	-2.87	0.98
10789	2022-12-27	19.73	0.26	1.34	587,633	19.44	19.74	19.03	3.65	1.49	0.71
10788	2022-12-23	19.47	0.15	0.78	503,882	19.20	19.60	19.20	2.08	1.41	-0.15
10787	2022-12-22	19.32	0.19	-0.97	1,158,553	19.38	19.39	18.91	2.48	-0.31	-0.62
10786	2022-12-21	19.51	0.47	2.47	672,624	19.30	19.62	19.30	1.66	1.09	-0.67
10785	2022-12-20	19.04	0.07	-0.37	523,454	19.02	19.32	18.62	3.68	0.11	1.37
10784	2022-12-19	19.11	0.49	-2.50	722,708	19.54	19.84	19.07	3.94	-2.20	-0.47
10783	2022-12-16	19.60	0.32	-1.61	2,182,456	19.64	19.94	19.17	3.92	-0.20	-0.31
10782	2022-12-15	19.92	1.19	-5.64	834,430	20.67	20.77	19.91	4.16	-3.63	-1.41
10781	2022-12-14	21.11	0.08	-0.38	523,340	21.02	21.61	20.70	4.33	0.43	-2.08
10780	2022-12-13	21.19	0.09	0.43	1,141,920	21.61	22.44	21.12	6.11	-1.94	-0.80
10779	2022-12-12	21.10	0.08	-0.38	468,889	21.18	21.18	20.68	2.36	-0.38	2.42
10778	2022-12-09	21.18	0.33	-1.53	330,048	21.46	21.89	21.18	3.31	-1.30	0.00
10777	2022-12-08	21.51	0.44	2.09	780,016	21.27	21.52	20.95	2.68	1.13	-0.23
10776	2022-12-07	21.07	0.70	3.44	779,839	20.38	21.31	20.38	4.56	3.39	0.95
10775	2022-12-06	20.37	0.36	-1.74	712,308	20.77	21.01	20.05	4.62	-1.93	0.05
10774	2022-12-05	20.73	0.30	-1.43	462,104	20.91	21.19	20.62	2.73	-0.86	0.19
10773	2022-12-02	21.03	0.63	3.09	621,235	20.18	21.14	20.07	5.30	4.21	-0.57
10772	2022-12-01	20.40	0.21	-1.02	911,164	20.85	21.32	20.19	5.42	-2.16	-1.08
10771	2022-11-30	20.61	0.83	4.20	948,229	19.75	20.64	19.18	7.39	4.35	1.16
10770	2022-11-29	19.78	0.61	3.18	511,427	19.20	20.01	19.12	4.64	3.02	-0.15
10769	2022-11-28	19.17	0.67	-3.38	449,218	19.76	19.90	19.03	4.40	-2.99	0.16
10768	2022-11-25	19.84	0.09	-0.45	149,865	19.96	20.12	19.82	1.50	-0.60	-0.40
10767	2022-11-23	19.93	0.25	1.27	221,525	19.66	19.99	19.60	1.98	1.37	0.15
10766	2022-11-22	19.68	0.24	1.23	292,759	19.50	19.87	19.31	2.87	0.92	-0.10
10765	2022-11-21	19.44	0.22	-1.12	334,393	19.51	19.60	19.21	2.00	-0.36	0.31
10764	2022-11-18	19.66	0.09	0.46	383,094	20.07	20.39	19.46	4.63	-2.04	-0.76
10763	2022-11-17	19.57	0.05	-0.25	845,986	19.41	19.66	18.86	4.12	0.82	2.55
10762	2022-11-16	19.62	0.68	-3.35	771,027	20.25	20.25	19.04	5.98	-3.11	-1.07
10761	2022-11-15	20.30	0.00	0.00	470,976	20.58	20.92	20.06	4.18	-1.36	-0.25
10760	2022-11-14	20.30	0.92	-4.34	897,583	21.10	21.20	20.09	5.26	-3.79	1.38
10759	2022-11-11	21.22	0.07	-0.33	1,595,735	21.21	22.12	20.96	5.47	0.05	-0.57
10758	2022-11-10	21.29	2.78	15.02	1,537,974	19.45	21.63	19.32	11.88	9.46	-0.38
10757	2022-11-09	18.51	0.46	-2.42	1,100,974	18.81	19.07	18.34	3.88	-1.59	5.08
10756	2022-11-08	18.97	0.19	-0.99	830,292	19.03	19.18	18.39	4.15	-0.32	-0.84
10755	2022-11-07	19.16	0.02	0.10	1,167,143	19.29	19.37	18.79	3.01	-0.67	-0.68
10754	2022-11-04	19.14	0.91	4.99	825,291	18.57	19.26	18.22	5.60	3.07	0.78
10753	2022-11-03	18.23	0.18	-0.98	872,863	18.47	18.89	17.40	8.07	-1.30	1.87
10752	2022-11-02	18.41	0.86	4.90	2,127,685	17.68	19.74	17.68	11.65	4.13	0.33
10751	2022-11-01	17.55	0.55	3.24	1,190,198	17.36	18.01	17.03	5.65	1.09	0.74
10750	2022-10-31	17.00	0.61	-3.46	693,679	17.38	17.51	16.78	4.20	-2.19	2.12
10749	2022-10-28	17.61	0.67	3.96	720,033	17.03	17.70	16.87	4.87	3.41	-1.31
10748	2022-10-27	16.94	0.27	-1.57	796,170	17.18	17.49	16.82	3.90	-1.40	0.53
10747	2022-10-26	17.21	0.46	2.75	978,358	16.99	17.86	16.98	5.18	1.29	-0.17
10746	2022-10-25	16.75	1.27	8.20	1,142,074	15.41	16.86	15.41	9.41	8.70	1.43
10745	2022-10-24	15.48	0.17	-1.09	679,264	15.59	15.93	15.42	3.27	-0.71	-0.45
10744	2022-10-21	15.65	0.01	0.06	992,105	15.56	15.79	15.08	4.56	0.58	-0.38
10743	2022-10-20	15.64	0.57	-3.52	765,383	16.16	16.23	15.59	3.96	-3.22	-0.51
10742	2022-10-19	16.21	0.46	-2.76	1,092,976	16.76	16.85	15.93	5.49	-3.28	-0.31
10741	2022-10-18	16.67	0.15	0.91	1,749,665	16.89	17.58	16.45	6.69	-1.30	0.54
10740	2022-10-17	16.52	1.13	7.34	1,686,514	15.68	16.87	15.67	7.65	5.36	2.24
10739	2022-10-14	15.39	0.02	0.13	1,642,561	15.29	15.42	14.82	3.92	0.65	1.88
10738	2022-10-13	15.37	0.27	1.79	2,579,625	14.36	15.50	14.31	8.29	7.03	-0.52
10737	2022-10-12	15.10	8.12	-34.97	6,184,825	18.48	18.51	14.10	23.86	-18.29	-4.90
10736	2022-10-11	23.22	0.18	0.78	537,822	23.04	23.55	22.44	4.82	0.78	-20.41
10735	2022-10-10	23.04	0.27	1.19	411,019	22.93	23.15	22.56	2.57	0.48	0.00
10734	2022-10-07	22.77	0.90	-3.80	605,973	23.26	23.31	22.49	3.53	-2.11	0.70
10733	2022-10-06	23.67	1.24	-4.98	430,095	24.81	24.94	23.55	5.60	-4.59	-1.73
10732	2022-10-05	24.91	0.32	-1.27	378,555	24.76	25.09	24.41	2.75	0.61	-0.40
10731	2022-10-04	25.23	0.84	3.44	504,709	24.77	25.48	24.77	2.87	1.86	-1.86
10730	2022-10-03	24.39	0.29	1.20	513,836	24.02	24.60	23.65	3.96	1.54	1.56
10729	2022-09-30	24.10	1.04	-4.14	728,578	25.27	25.51	24.09	5.62	-4.63	-0.33
10728	2022-09-29	25.14	0.05	-0.20	687,364	24.97	25.26	24.82	1.76	0.68	0.52
10727	2022-09-28	25.19	0.19	0.76	571,281	25.35	25.51	24.86	2.56	-0.63	-0.87
10726	2022-09-27	25.00	0.13	-0.52	585,506	25.38	25.44	24.91	2.09	-1.50	1.40
10725	2022-09-26	25.13	0.55	-2.14	654,679	25.41	26.00	25.03	3.82	-1.10	0.99
10724	2022-09-23	25.68	0.46	1.82	863,777	25.08	25.70	24.81	3.55	2.39	-1.05
10723	2022-09-22	25.22	0.14	-0.55	585,637	25.09	25.42	24.89	2.11	0.52	-0.56
10722	2022-09-21	25.36	0.23	0.92	1,010,164	25.29	26.37	25.16	4.78	0.28	-1.06
10721	2022-09-20	25.13	0.53	-2.07	621,093	25.43	25.64	24.90	2.91	-1.18	0.64
10720	2022-09-19	25.66	0.49	1.95	795,610	25.00	25.68	24.82	3.44	2.64	-0.90
10719	2022-09-16	25.17	0.26	1.04	1,300,782	24.72	25.57	24.29	5.18	1.82	-0.68
10718	2022-09-15	24.91	0.37	-1.46	573,799	25.14	25.93	24.79	4.53	-0.91	-0.76
10717	2022-09-14	25.28	1.67	-6.20	1,070,092	26.80	27.01	24.86	8.02	-5.67	-0.55
10716	2022-09-13	26.95	2.22	-7.61	891,340	28.27	28.27	26.67	5.66	-4.67	-0.56
10715	2022-09-12	29.17	0.96	3.40	417,673	28.53	29.39	28.41	3.43	2.24	-3.09
10714	2022-09-09	28.21	0.53	1.91	342,123	27.76	28.24	27.60	2.31	1.62	1.13
10713	2022-09-08	27.68	0.06	0.22	457,074	27.36	27.97	27.35	2.27	1.17	0.29
10712	2022-09-07	27.62	0.48	1.77	709,448	27.12	27.73	26.75	3.61	1.84	-0.94
10711	2022-09-06	27.14	0.05	-0.18	761,965	27.14	27.28	26.64	2.36	0.00	-0.07
10710	2022-09-02	27.19	0.66	-2.37	964,101	28.22	28.23	26.89	4.75	-3.65	-0.18
10709	2022-09-01	27.85	1.66	-5.63	1,065,422	29.24	29.41	27.72	5.78	-4.75	1.33
10708	2022-08-31	29.51	0.14	-0.47	487,996	29.68	29.89	29.19	2.36	-0.57	-0.91
10707	2022-08-30	29.65	0.70	-2.31	429,634	30.67	30.67	29.48	3.88	-3.33	0.10
10706	2022-08-29	30.35	0.01	0.03	416,740	30.04	30.67	29.78	2.96	1.03	1.05
10705	2022-08-26	30.34	1.28	-4.05	529,352	31.76	31.76	30.32	4.53	-4.47	-0.99
10704	2022-08-25	31.62	0.93	3.03	425,189	30.58	31.63	30.41	3.99	3.40	0.44
10703	2022-08-24	30.69	0.10	0.33	489,972	30.68	31.03	30.40	2.05	0.03	-0.36
10702	2022-08-23	30.59	0.36	-1.16	555,930	30.61	30.92	30.07	2.78	-0.07	0.29
10701	2022-08-22	30.95	0.50	-1.59	509,232	31.00	31.69	30.88	2.61	-0.16	-1.10
10700	2022-08-19	31.45	2.19	-6.51	802,705	33.65	33.65	31.31	6.95	-6.54	-1.43
10699	2022-08-18	33.64	0.36	-1.06	376,867	34.17	34.17	33.55	1.81	-1.55	0.03
10698	2022-08-17	34.00	0.06	-0.18	411,867	33.73	34.13	32.86	3.77	0.80	0.50
10697	2022-08-16	34.06	1.22	-3.46	547,013	35.17	35.49	34.01	4.21	-3.16	-0.97
10696	2022-08-15	35.28	0.29	-0.82	509,473	35.53	35.74	35.03	2.00	-0.70	-0.31
10695	2022-08-12	35.57	1.12	3.25	414,343	34.61	35.62	34.60	2.95	2.77	-0.11
10694	2022-08-11	34.45	0.15	-0.43	456,903	35.02	35.48	34.32	3.31	-1.63	0.46
10693	2022-08-10	34.60	1.33	4.00	598,001	33.72	34.81	33.55	3.74	2.61	1.21
10692	2022-08-09	33.27	0.92	-2.69	777,122	33.98	34.53	33.15	4.06	-2.09	1.35
10691	2022-08-08	34.19	1.48	4.52	748,969	32.87	34.69	32.80	5.75	4.02	-0.61
10690	2022-08-05	32.71	0.04	0.12	453,613	31.89	32.78	31.89	2.79	2.57	0.49
10689	2022-08-04	32.67	0.25	0.77	831,185	32.42	33.39	31.93	4.50	0.77	-2.39
10688	2022-08-03	32.42	4.22	-11.52	2,363,162	33.00	34.18	31.51	8.09	-1.76	0.00
10687	2022-08-02	36.64	0.07	0.19	876,817	36.73	37.03	36.16	2.37	-0.25	-9.93
10686	2022-08-01	36.57	1.16	3.28	608,607	35.12	36.77	34.95	5.18	4.13	0.44
10685	2022-07-29	35.41	0.30	-0.84	794,652	35.53	35.74	34.64	3.10	-0.34	-0.82
10684	2022-07-28	35.71	0.38	1.08	282,019	35.41	35.91	35.11	2.26	0.85	-0.50
10683	2022-07-27	35.33	0.27	0.77	539,613	35.15	35.55	34.39	3.30	0.51	0.23
10682	2022-07-26	35.06	0.74	-2.07	590,627	35.70	35.93	34.59	3.75	-1.79	0.26
10681	2022-07-25	35.80	0.03	-0.08	544,944	35.89	36.23	35.44	2.20	-0.25	-0.28
10680	2022-07-22	35.83	0.74	2.11	641,268	35.24	35.88	34.79	3.09	1.67	0.17
10679	2022-07-21	35.09	0.49	1.42	556,761	33.93	35.25	33.56	4.98	3.42	0.43
10678	2022-07-20	34.60	0.17	0.49	900,708	34.59	35.79	34.20	4.60	0.03	-1.94
10677	2022-07-19	34.43	2.22	6.89	977,283	32.48	34.63	32.36	6.99	6.00	0.46
10676	2022-07-18	32.21	0.13	0.41	410,328	33.00	33.00	32.16	2.55	-2.39	0.84
10675	2022-07-15	32.08	1.10	3.55	351,516	31.76	32.14	30.99	3.62	1.01	2.87
10674	2022-07-14	30.98	0.11	0.36	388,814	30.47	31.14	30.01	3.71	1.67	2.52
10673	2022-07-13	30.87	0.46	-1.47	688,887	30.78	31.08	30.04	3.38	0.29	-1.30
10672	2022-07-12	31.33	0.11	-0.35	440,121	31.09	31.91	30.88	3.31	0.77	-1.76
10671	2022-07-11	31.44	1.26	-3.85	403,912	32.65	32.88	31.40	4.53	-3.71	-1.11
10670	2022-07-08	32.70	0.23	0.71	568,514	32.85	33.12	32.12	3.04	-0.46	-0.15
10669	2022-07-07	32.47	0.66	2.07	469,399	31.96	32.54	31.57	3.04	1.60	1.17
10668	2022-07-06	31.81	0.84	-2.57	513,760	32.19	32.71	31.59	3.48	-1.18	0.47
10667	2022-07-05	32.65	0.27	0.83	528,545	31.93	32.77	31.06	5.36	2.25	-1.41
10666	2022-07-01	32.38	0.93	2.96	515,752	31.31	32.40	30.97	4.57	3.42	-1.39
10665	2022-06-30	31.45	0.52	-1.63	668,043	31.49	32.03	30.78	3.97	-0.13	-0.45
10664	2022-06-29	31.97	0.22	-0.68	404,685	32.11	32.38	31.42	2.99	-0.44	-1.50
10663	2022-06-28	32.19	0.89	-2.69	454,453	33.44	33.66	31.95	5.11	-3.74	-0.25
10662	2022-06-27	33.08	0.29	-0.87	501,001	33.66	33.68	32.78	2.67	-1.72	1.09
10661	2022-06-24	33.37	0.40	1.21	2,144,740	33.13	34.14	32.63	4.56	0.72	0.87
10660	2022-06-23	32.97	2.35	7.67	850,617	30.48	33.05	30.48	8.43	8.17	0.49
10659	2022-06-22	30.62	0.07	0.23	738,877	30.38	31.05	29.84	3.98	0.79	-0.46
10658	2022-06-21	30.55	0.42	1.39	870,856	30.60	30.70	30.17	1.73	-0.16	-0.56
10657	2022-06-17	30.13	0.42	1.41	970,592	30.31	30.96	30.12	2.77	-0.59	1.56
10656	2022-06-16	29.71	1.17	-3.79	629,519	30.00	30.46	29.50	3.20	-0.97	2.02
10655	2022-06-15	30.88	0.13	-0.42	610,417	31.25	31.65	30.47	3.78	-1.18	-2.85
10654	2022-06-14	31.01	0.31	-0.99	837,550	31.15	31.53	30.30	3.95	-0.45	0.77
10653	2022-06-13	31.32	1.32	-4.04	628,407	31.75	32.24	30.90	4.22	-1.35	-0.54
10652	2022-06-10	32.64	0.04	0.12	439,178	32.13	32.99	32.04	2.96	1.59	-2.73
10651	2022-06-09	32.60	0.43	-1.30	633,797	32.81	32.88	32.25	1.92	-0.64	-1.44
10650	2022-06-08	33.03	1.48	-4.29	609,976	34.15	34.71	32.80	5.59	-3.28	-0.67
10649	2022-06-07	34.51	0.96	2.86	534,780	33.75	34.52	33.40	3.32	2.25	-1.04
10648	2022-06-06	33.55	0.36	1.08	391,447	33.31	33.75	33.05	2.10	0.72	0.60
10647	2022-06-03	33.19	0.50	-1.48	443,914	33.62	33.84	33.08	2.26	-1.28	0.36
10646	2022-06-02	33.69	0.35	-1.03	448,430	34.07	34.07	33.06	2.96	-1.12	-0.21
10645	2022-06-01	34.04	0.84	-2.41	521,442	35.25	35.51	33.58	5.48	-3.43	0.09
10644	2022-05-31	34.88	0.56	-1.58	617,707	35.26	35.61	34.46	3.26	-1.08	1.06
10643	2022-05-27	35.44	0.95	2.75	472,665	34.78	35.60	34.64	2.76	1.90	-0.51
10642	2022-05-26	34.49	0.68	2.01	581,001	33.77	34.67	33.37	3.85	2.13	0.84
10641	2022-05-25	33.81	0.12	0.36	534,769	33.84	34.63	33.39	3.66	-0.09	-0.12
10640	2022-05-24	33.69	0.93	-2.69	599,166	34.36	34.57	32.73	5.36	-1.95	0.45
10639	2022-05-23	34.62	0.48	-1.37	698,662	35.13	35.35	33.64	4.87	-1.45	-0.75
10638	2022-05-20	35.10	0.36	-1.02	1,109,197	35.71	35.93	33.28	7.42	-1.71	0.09
10637	2022-05-19	35.46	0.37	1.05	821,788	34.53	35.63	33.72	5.53	2.69	0.71
10636	2022-05-18	35.09	0.95	-2.64	949,538	35.78	36.30	34.71	4.44	-1.93	-1.60
10635	2022-05-17	36.04	0.92	2.62	510,562	35.62	36.21	35.27	2.64	1.18	-0.72
10634	2022-05-16	35.12	0.93	-2.58	639,256	36.08	36.31	34.92	3.85	-2.66	1.42
10633	2022-05-13	36.05	0.88	2.50	424,457	35.15	36.22	34.96	3.58	2.56	0.08
10632	2022-05-12	35.17	0.60	-1.68	744,223	35.32	35.88	34.06	5.15	-0.42	-0.06
10631	2022-05-11	35.77	1.85	-4.92	989,912	37.39	38.13	35.70	6.50	-4.33	-1.26
10630	2022-05-10	37.62	1.24	3.41	1,150,116	36.65	37.95	36.33	4.42	2.65	-0.61
10629	2022-05-09	36.38	0.84	-2.26	800,993	36.35	36.90	35.61	3.55	0.08	0.74
10628	2022-05-06	37.22	0.73	-1.92	925,470	37.95	38.25	36.20	5.40	-1.92	-2.34
10627	2022-05-05	37.95	1.24	-3.16	1,423,897	38.52	39.92	37.25	6.93	-1.48	0.00
10626	2022-05-04	39.19	3.04	8.41	1,693,317	37.85	39.70	36.89	7.42	3.54	-1.71
10625	2022-05-03	36.15	0.61	1.72	1,275,866	35.54	36.71	34.82	5.32	1.72	4.70
10624	2022-05-02	35.54	0.05	0.14	1,007,649	35.44	36.27	34.93	3.78	0.28	0.00
10623	2022-04-29	35.49	1.27	-3.45	870,139	36.34	37.37	35.29	5.72	-2.34	-0.14
10622	2022-04-28	36.76	0.02	-0.05	578,567	36.78	37.45	36.26	3.24	-0.05	-1.14
10621	2022-04-27	36.78	1.09	-2.88	758,647	37.80	38.17	36.78	3.68	-2.70	0.00
10620	2022-04-26	37.87	0.58	-1.51	1,455,478	38.48	39.20	37.76	3.74	-1.59	-0.18
10619	2022-04-25	38.45	1.22	-3.08	1,086,521	39.22	39.35	37.31	5.20	-1.96	0.08
10618	2022-04-22	39.67	2.04	-4.89	816,760	41.50	41.50	38.87	6.34	-4.41	-1.13
10617	2022-04-21	41.71	0.35	0.85	375,486	41.40	42.12	40.52	3.86	0.75	-0.50
10616	2022-04-20	41.36	0.87	-2.06	439,793	42.39	43.51	41.30	5.21	-2.43	0.10
10615	2022-04-19	42.23	0.91	-2.11	662,181	43.10	43.73	42.18	3.60	-2.02	0.38
10614	2022-04-18	43.14	0.51	-1.17	476,412	43.06	43.69	42.69	2.32	0.19	-0.09
10613	2022-04-15	43.65	0.00	0.00	655,649	44.08	44.84	43.03	4.11	-0.98	-1.35
10612	2022-04-14	43.65	0.11	-0.25	666,889	44.08	44.84	43.04	4.08	-0.98	0.99
10611	2022-04-13	43.76	0.76	1.77	437,736	43.07	44.10	42.87	2.86	1.60	0.73
10610	2022-04-12	43.00	0.57	1.34	427,250	42.62	43.13	42.26	2.04	0.89	0.16
10609	2022-04-11	42.43	0.04	0.09	965,337	42.34	43.71	42.10	3.80	0.21	0.45
10608	2022-04-08	42.39	0.99	2.39	723,098	41.45	43.51	41.39	5.11	2.27	-0.12
10607	2022-04-07	41.40	0.30	0.73	706,356	40.89	41.71	39.76	4.77	1.25	0.12
10606	2022-04-06	41.10	0.01	0.02	676,177	40.93	42.10	40.44	4.06	0.42	-0.51
10605	2022-04-05	41.09	1.79	-4.17	733,573	43.05	43.40	40.96	5.67	-4.55	-0.39
10604	2022-04-04	42.88	0.60	-1.38	594,061	43.28	43.44	41.74	3.93	-0.92	0.40
10603	2022-04-01	43.48	0.54	-1.23	871,312	44.20	44.35	41.86	5.63	-1.63	-0.46
10602	2022-03-31	44.02	0.69	-1.54	781,412	44.97	45.32	43.93	3.09	-2.11	0.41
10601	2022-03-30	44.71	0.14	-0.31	697,972	44.65	45.20	43.94	2.82	0.13	0.58
10600	2022-03-29	44.85	0.44	0.99	658,921	44.71	45.34	43.53	4.05	0.31	-0.45
10599	2022-03-28	44.41	0.05	0.11	250,242	43.80	44.67	43.63	2.37	1.39	0.68
10598	2022-03-25	44.36	1.02	2.35	715,052	43.25	44.61	42.62	4.60	2.57	-1.26
10597	2022-03-24	43.34	0.37	0.86	412,517	43.15	43.94	42.59	3.13	0.44	-0.21
10596	2022-03-23	42.97	3.57	-7.67	894,208	45.89	46.00	42.92	6.71	-6.36	0.42
10595	2022-03-22	46.54	0.96	2.11	550,644	45.92	46.96	45.58	3.01	1.35	-1.40
10594	2022-03-21	45.58	1.25	-2.67	711,704	46.87	47.15	45.09	4.40	-2.75	0.75
10593	2022-03-18	46.83	0.41	0.88	1,065,690	46.36	47.24	46.08	2.50	1.01	0.09
10592	2022-03-17	46.42	1.46	3.25	885,931	44.50	46.52	44.29	5.01	4.31	-0.13
10591	2022-03-16	44.96	3.33	8.00	870,057	41.87	44.97	41.87	7.40	7.38	-1.02
10590	2022-03-15	41.63	2.02	5.10	567,927	39.64	42.06	39.40	6.71	5.02	0.58
10589	2022-03-14	39.61	0.10	0.25	780,319	39.21	40.09	38.21	4.79	1.02	0.08
10588	2022-03-11	39.51	1.25	-3.07	730,138	40.44	40.64	39.34	3.21	-2.30	-0.76
10587	2022-03-10	40.76	0.23	-0.56	657,999	40.41	41.35	39.94	3.49	0.87	-0.79
10586	2022-03-09	40.99	0.60	1.49	531,797	41.38	41.81	40.65	2.80	-0.94	-1.41
10585	2022-03-08	40.39	0.88	-2.13	477,341	41.06	41.67	39.94	4.21	-1.63	2.45
10584	2022-03-07	41.27	1.47	-3.44	591,794	42.50	42.67	40.97	4.00	-2.89	-0.51
10583	2022-03-04	42.74	0.03	-0.07	693,364	42.28	43.26	41.86	3.31	1.09	-0.56
10582	2022-03-03	42.77	0.73	1.74	664,643	42.15	42.77	41.37	3.32	1.47	-1.15
10581	2022-03-02	42.04	1.17	-2.71	765,948	43.13	43.40	41.70	3.94	-2.53	0.26
10580	2022-03-01	43.21	0.94	-2.13	1,257,999	43.86	45.65	42.79	6.52	-1.48	-0.19
10579	2022-02-28	44.15	1.04	2.41	896,530	42.75	44.26	42.52	4.07	3.27	-0.66
10578	2022-02-25	43.11	1.78	4.31	1,265,820	41.42	44.19	40.90	7.94	4.08	-0.84
10577	2022-02-24	41.33	2.41	6.19	1,197,003	37.96	41.50	37.50	10.54	8.88	0.22
10576	2022-02-23	38.92	2.44	6.69	2,333,952	38.00	40.44	37.42	7.95	2.42	-2.47
10575	2022-02-22	36.48	0.98	-2.62	1,299,644	36.80	37.28	35.73	4.21	-0.87	4.17
10574	2022-02-18	37.46	1.79	-4.56	1,007,068	38.64	39.18	37.30	4.87	-3.05	-1.76
10573	2022-02-17	39.25	3.20	-7.54	1,185,912	42.33	42.40	39.15	7.68	-7.28	-1.55
10572	2022-02-16	42.45	0.19	-0.45	480,791	42.46	42.82	41.90	2.17	-0.02	-0.28
10571	2022-02-15	42.64	1.39	3.37	552,770	41.55	42.70	41.55	2.77	2.62	-0.42
10570	2022-02-14	41.25	0.25	-0.60	361,813	41.24	41.82	40.54	3.10	0.02	0.73
10569	2022-02-11	41.50	0.32	-0.77	543,870	42.01	42.62	40.97	3.93	-1.21	-0.63
10568	2022-02-10	41.82	0.21	-0.50	734,733	41.65	43.55	41.53	4.85	0.41	0.45
10567	2022-02-09	42.03	0.82	1.99	633,989	41.93	43.00	41.43	3.74	0.24	-0.90
10566	2022-02-08	41.21	1.30	3.26	617,903	39.66	41.26	39.59	4.21	3.91	1.75
10565	2022-02-07	39.91	0.12	0.30	856,535	39.43	40.42	38.70	4.36	1.22	-0.63
10564	2022-02-04	39.79	2.18	-5.19	968,766	41.50	41.75	39.50	5.42	-4.12	-0.90
10563	2022-02-03	41.97	0.45	1.08	634,624	41.31	42.09	40.59	3.63	1.60	-1.12
10562	2022-02-02	41.52	0.49	-1.17	760,728	41.90	42.44	40.81	3.89	-0.91	-0.51
10561	2022-02-01	42.01	0.08	-0.19	976,229	42.09	42.62	40.73	4.49	-0.19	-0.26
10560	2022-01-31	42.09	1.21	-2.79	902,968	42.99	43.22	41.13	4.86	-2.09	0.00
10559	2022-01-28	43.30	1.05	2.49	507,758	42.19	43.31	41.45	4.41	2.63	-0.72
10558	2022-01-27	42.25	0.27	0.64	490,847	41.53	42.73	41.28	3.49	1.73	-0.14
10557	2022-01-26	41.98	0.07	0.17	464,465	42.24	43.15	41.28	4.43	-0.62	-1.07
10556	2022-01-25	41.91	3.19	-7.07	1,151,661	44.57	44.83	41.61	7.22	-5.97	0.79
10555	2022-01-24	45.10	1.27	2.90	1,116,641	42.96	45.33	42.63	6.28	4.98	-1.18
10554	2022-01-21	43.83	1.80	-3.94	1,109,654	45.36	45.75	42.65	6.83	-3.37	-1.98
10553	2022-01-20	45.63	0.31	0.68	1,167,290	45.40	47.41	45.02	5.26	0.51	-0.59
10552	2022-01-19	45.32	1.35	3.07	734,088	43.99	46.23	43.62	5.93	3.02	0.18
10551	2022-01-18	43.97	0.27	-0.61	655,127	43.52	44.43	42.60	4.20	1.03	0.05
10550	2022-01-14	44.24	1.76	-3.83	786,091	45.79	46.42	43.92	5.46	-3.39	-1.63
10549	2022-01-13	46.00	1.33	-2.81	645,229	47.34	47.84	45.72	4.48	-2.83	-0.46
10548	2022-01-12	47.33	0.38	-0.80	973,017	47.67	49.11	46.52	5.43	-0.71	0.02
10547	2022-01-11	47.71	2.36	5.20	1,044,746	46.79	47.88	45.42	5.26	1.97	-0.08
10546	2022-01-10	45.35	0.27	0.60	3,020,060	42.50	46.59	39.86	15.84	6.71	3.18
10545	2022-01-07	45.08	1.16	2.64	644,806	44.10	45.57	43.99	3.58	2.22	-5.72
10544	2022-01-06	43.92	1.86	-4.06	523,880	45.68	46.02	43.92	4.60	-3.85	0.41
10543	2022-01-05	45.78	1.58	3.57	809,908	44.19	46.46	44.19	5.14	3.60	-0.22
10542	2022-01-04	44.20	0.23	-0.52	639,679	44.37	46.41	43.62	6.29	-0.38	-0.02
10541	2022-01-03	44.43	0.93	2.14	526,920	43.36	44.67	43.21	3.37	2.47	-0.14
10540	2021-12-31	43.50	0.03	-0.07	489,869	43.53	44.16	43.12	2.39	-0.07	-0.32
10539	2021-12-30	43.53	0.07	-0.16	303,114	43.62	44.32	43.52	1.83	-0.21	0.00
10538	2021-12-29	43.60	0.38	-0.86	343,613	44.08	44.20	42.87	3.02	-1.09	0.05
10537	2021-12-28	43.98	0.06	-0.14	508,937	43.70	44.84	43.68	2.65	0.64	0.23
10536	2021-12-27	44.04	0.39	0.89	520,676	43.95	44.26	43.21	2.39	0.20	-0.77
10535	2021-12-23	43.65	0.49	-1.11	301,199	44.09	44.39	43.63	1.72	-1.00	0.69
10534	2021-12-22	44.14	1.26	2.94	606,182	42.85	44.43	42.10	5.44	3.01	-0.11
10533	2021-12-21	42.88	0.62	1.47	526,811	42.41	43.25	41.97	3.02	1.11	-0.07
10532	2021-12-20	42.26	0.06	-0.14	876,738	42.95	43.05	40.24	6.54	-1.61	0.35
10531	2021-12-17	42.32	2.23	5.56	2,310,107	41.31	43.15	41.14	4.87	2.44	1.49
10530	2021-12-16	40.09	0.72	-1.76	494,602	40.73	41.08	39.99	2.68	-1.57	3.04
10529	2021-12-15	40.81	1.20	3.03	701,915	39.80	40.86	39.40	3.67	2.54	-0.20
10528	2021-12-14	39.61	0.72	-1.79	505,534	40.08	40.77	39.19	3.94	-1.17	0.48
10527	2021-12-13	40.33	0.76	-1.85	449,128	41.07	41.28	40.20	2.63	-1.80	-0.62
10526	2021-12-10	41.09	0.29	-0.70	515,956	41.69	42.39	40.92	3.53	-1.44	-0.05
10525	2021-12-09	41.38	0.00	0.00	383,773	40.92	41.95	40.79	2.83	1.12	0.75
10524	2021-12-08	41.38	0.14	0.34	430,339	41.40	42.08	40.84	3.00	-0.05	-1.11
10523	2021-12-07	41.24	0.44	1.08	417,500	41.63	42.06	40.75	3.15	-0.94	0.39
10522	2021-12-06	40.80	0.29	0.72	387,514	40.75	41.60	39.72	4.61	0.12	2.03
10521	2021-12-03	40.51	0.23	0.57	440,159	40.08	40.64	39.36	3.19	1.07	0.59
10520	2021-12-02	40.28	1.07	2.73	593,780	39.22	40.88	38.64	5.71	2.70	-0.50
10519	2021-12-01	39.21	0.79	-1.97	681,350	40.78	40.96	38.77	5.37	-3.85	0.03
10518	2021-11-30	40.00	1.63	-3.92	587,107	41.40	41.75	39.99	4.25	-3.38	1.95
10517	2021-11-29	41.63	0.99	-2.32	640,457	42.58	42.80	41.14	3.90	-2.23	-0.55
10516	2021-11-26	42.62	1.48	3.60	683,690	40.22	43.54	40.18	8.35	5.97	-0.09
10515	2021-11-24	41.14	0.99	-2.35	343,140	41.36	42.33	41.00	3.22	-0.53	-2.24
10514	2021-11-23	42.13	0.17	-0.40	368,024	42.07	42.72	41.68	2.47	0.14	-1.83
10513	2021-11-22	42.30	0.40	0.95	371,112	42.00	42.98	41.16	4.33	0.71	-0.54
10512	2021-11-19	41.90	0.41	-0.97	437,322	42.20	42.79	41.61	2.80	-0.71	0.24
10511	2021-11-18	42.31	0.42	-0.98	568,523	42.69	43.19	41.92	2.97	-0.89	-0.26
10510	2021-11-17	42.73	0.75	-1.72	657,465	43.29	43.57	42.39	2.73	-1.29	-0.09
10509	2021-11-16	43.48	0.08	0.18	435,398	43.20	43.52	42.26	2.92	0.65	-0.44
10508	2021-11-15	43.40	0.71	1.66	654,718	42.65	43.85	42.54	3.07	1.76	-0.46
10507	2021-11-12	42.69	0.45	1.07	613,645	42.27	42.93	42.16	1.82	0.99	-0.09
10506	2021-11-11	42.24	0.29	0.69	430,609	41.80	42.79	41.52	3.04	1.05	0.07
10505	2021-11-10	41.95	0.95	-2.21	620,055	42.56	43.29	41.81	3.48	-1.43	-0.36
10504	2021-11-09	42.90	0.86	-1.97	637,012	43.75	44.11	42.90	2.77	-1.94	-0.79
10503	2021-11-08	43.76	0.19	-0.43	718,078	43.93	44.36	43.41	2.16	-0.39	-0.02
10502	2021-11-05	43.95	1.86	-4.06	1,484,262	45.40	46.42	43.51	6.41	-3.19	-0.05
10501	2021-11-04	45.81	0.56	1.24	937,876	45.40	46.20	44.63	3.46	0.90	-0.90
10500	2021-11-03	45.25	8.25	22.30	2,523,533	41.50	45.69	39.49	14.94	9.04	0.33
10499	2021-11-02	37.00	0.47	1.29	1,151,864	36.74	37.24	36.24	2.72	0.71	12.16
10498	2021-11-01	36.53	0.65	1.81	797,753	35.97	37.02	35.78	3.45	1.56	0.57
10497	2021-10-29	35.88	0.16	-0.44	674,621	35.87	36.58	35.84	2.06	0.03	0.25
10496	2021-10-28	36.04	1.06	3.03	301,853	35.35	36.09	35.13	2.72	1.95	-0.47
10495	2021-10-27	34.98	0.49	-1.38	408,603	35.34	35.57	34.56	2.86	-1.02	1.06
10494	2021-10-26	35.47	0.43	-1.20	338,541	35.90	35.90	35.27	1.75	-1.20	-0.37
10493	2021-10-25	35.90	0.17	-0.47	421,848	36.03	36.56	35.82	2.05	-0.36	0.00
10492	2021-10-22	36.07	0.82	2.33	692,189	35.24	36.38	34.84	4.37	2.36	-0.11
10491	2021-10-21	35.25	0.01	0.03	671,767	35.25	35.71	35.06	1.84	0.00	-0.03
10490	2021-10-20	35.24	2.04	6.14	861,821	33.12	35.39	33.09	6.94	6.40	0.03
10489	2021-10-19	33.20	0.56	1.72	398,750	33.42	33.88	33.08	2.39	-0.66	-0.24
10488	2021-10-18	32.64	0.29	-0.88	398,258	32.83	32.84	32.21	1.92	-0.58	2.39
10487	2021-10-15	32.93	0.33	1.01	629,407	33.33	34.21	32.77	4.32	-1.20	-0.30
10486	2021-10-14	32.60	0.75	2.35	778,406	32.16	33.03	32.16	2.71	1.37	2.24
10485	2021-10-13	31.85	0.08	-0.25	410,311	31.92	32.09	31.17	2.88	-0.22	0.97
10484	2021-10-12	31.93	0.08	-0.25	519,667	32.10	32.36	31.63	2.27	-0.53	-0.03
10483	2021-10-11	32.01	0.41	1.30	479,556	31.54	32.94	31.38	4.95	1.49	0.28
10482	2021-10-08	31.60	0.17	-0.54	534,413	32.02	32.42	31.60	2.56	-1.31	-0.19
10481	2021-10-07	31.77	0.36	1.15	1,249,150	31.69	32.31	31.60	2.24	0.25	0.79
10480	2021-10-06	31.41	0.66	-2.06	629,275	32.00	32.07	31.01	3.31	-1.84	0.89
10479	2021-10-05	32.07	0.19	-0.59	625,492	32.27	32.52	31.64	2.73	-0.62	-0.22
10478	2021-10-04	32.26	0.60	1.90	723,203	31.83	32.48	31.66	2.58	1.35	0.03
10477	2021-10-01	31.66	0.37	1.18	785,351	32.02	32.27	30.95	4.12	-1.12	0.54
10476	2021-09-30	31.29	0.16	0.51	1,571,631	31.20	31.56	30.03	4.90	0.29	2.33
10475	2021-09-29	31.13	0.26	0.84	782,074	31.00	31.44	30.81	2.03	0.42	0.22
10474	2021-09-28	30.87	0.61	-1.94	861,811	31.43	31.84	30.76	3.44	-1.78	0.42
10473	2021-09-27	31.48	0.06	0.19	1,859,625	31.34	31.89	31.06	2.65	0.45	-0.16
10472	2021-09-24	31.42	1.80	-5.42	1,098,435	32.94	32.97	31.31	5.04	-4.61	-0.25
10471	2021-09-23	33.22	0.36	-1.07	491,993	33.65	34.18	33.19	2.94	-1.28	-0.84
10470	2021-09-22	33.58	0.02	-0.06	1,268,647	33.79	34.47	33.49	2.90	-0.62	0.21
10469	2021-09-21	33.60	0.10	0.30	832,255	33.71	34.24	33.34	2.67	-0.33	0.57
10468	2021-09-20	33.50	0.90	-2.62	917,521	33.57	33.87	32.81	3.16	-0.21	0.63
10467	2021-09-17	34.40	1.32	-3.70	1,647,532	35.85	36.32	34.20	5.91	-4.04	-2.41
10466	2021-09-16	35.72	0.19	-0.53	1,176,465	35.97	36.25	34.83	3.95	-0.70	0.36
10465	2021-09-15	35.91	0.34	-0.94	946,750	36.00	36.00	34.86	3.17	-0.25	0.17
10464	2021-09-14	36.25	0.51	1.43	980,542	35.78	36.63	35.46	3.27	1.31	-0.69
10463	2021-09-13	35.74	0.26	0.73	475,040	35.63	35.82	34.65	3.28	0.31	0.11
10462	2021-09-10	35.48	0.48	-1.33	820,406	36.04	36.38	35.18	3.33	-1.55	0.42
10461	2021-09-09	35.96	0.79	-2.15	777,793	36.41	36.69	35.62	2.94	-1.24	0.22
10460	2021-09-08	36.75	0.13	-0.35	594,966	36.83	37.03	36.25	2.12	-0.22	-0.93
10459	2021-09-07	36.88	2.04	-5.24	795,521	38.85	39.17	36.85	5.97	-5.07	-0.14
10458	2021-09-03	38.92	0.14	-0.36	476,758	38.95	39.49	38.57	2.36	-0.08	-0.18
10457	2021-09-02	39.06	1.13	2.98	449,314	38.06	39.24	38.01	3.23	2.63	-0.28
10456	2021-09-01	37.93	0.65	1.74	465,178	37.32	37.94	36.33	4.31	1.63	0.34
10455	2021-08-31	37.28	0.01	-0.03	557,177	37.08	37.71	37.03	1.83	0.54	0.11
10454	2021-08-30	37.29	0.23	-0.61	509,032	37.42	37.67	37.04	1.68	-0.35	-0.56
10453	2021-08-27	37.52	0.79	2.15	633,112	36.70	37.66	36.63	2.81	2.23	-0.27
10452	2021-08-26	36.73	0.51	-1.37	380,943	37.05	37.05	36.37	1.84	-0.86	-0.08
10451	2021-08-25	37.24	0.28	-0.75	399,818	37.52	37.78	37.12	1.76	-0.75	-0.51
10450	2021-08-24	37.52	0.12	-0.32	429,931	37.78	37.78	36.88	2.38	-0.69	0.00
10449	2021-08-23	37.64	0.48	1.29	586,965	37.52	37.77	36.75	2.72	0.32	0.37
10448	2021-08-20	37.16	0.24	0.65	477,452	36.88	37.41	36.18	3.34	0.76	0.97
10447	2021-08-19	36.92	1.26	-3.30	550,544	37.99	38.04	36.14	5.00	-2.82	-0.11
10446	2021-08-18	38.18	0.19	-0.50	487,130	38.55	38.96	37.22	4.51	-0.96	-0.50
10445	2021-08-17	38.37	0.37	0.97	418,864	37.75	38.54	37.35	3.15	1.64	0.47
10444	2021-08-16	38.00	0.63	-1.63	383,858	38.61	38.61	37.90	1.84	-1.58	-0.66
10443	2021-08-13	38.63	0.96	-2.42	520,183	39.56	39.93	38.46	3.72	-2.35	-0.05
10442	2021-08-12	39.59	0.74	1.90	438,690	38.49	39.65	38.49	3.01	2.86	-0.08
10441	2021-08-11	38.85	0.48	1.25	605,759	38.68	39.08	38.08	2.59	0.44	-0.93
10440	2021-08-10	38.37	0.37	-0.96	619,153	38.63	38.63	37.59	2.69	-0.67	0.81
10439	2021-08-09	38.74	0.26	-0.67	880,755	38.56	38.86	37.80	2.75	0.47	-0.28
10438	2021-08-06	39.00	0.21	0.54	863,611	39.00	39.43	38.06	3.51	0.00	-1.13
10437	2021-08-05	38.79	0.21	-0.54	901,727	39.00	39.17	37.97	3.08	-0.54	0.54
10436	2021-08-04	39.00	3.76	-8.79	2,287,056	42.12	42.20	38.44	8.93	-7.41	0.00
10435	2021-08-03	42.76	4.14	-8.83	2,994,921	42.45	43.22	39.62	8.48	0.73	-1.50
10434	2021-08-02	46.90	0.65	1.41	1,085,024	46.12	46.90	43.88	6.55	1.69	-9.49
10433	2021-07-30	46.25	0.35	0.76	566,638	45.87	46.63	45.44	2.59	0.83	-0.28
10432	2021-07-29	45.90	0.47	1.03	592,514	45.80	46.70	45.39	2.86	0.22	-0.07
10431	2021-07-28	45.43	1.74	-3.69	545,954	47.18	47.35	45.33	4.28	-3.71	0.81
10430	2021-07-27	47.17	0.15	-0.32	497,120	47.00	47.78	46.34	3.06	0.36	0.02
10429	2021-07-26	47.32	0.58	1.24	579,060	47.11	48.42	46.82	3.40	0.45	-0.68
10428	2021-07-23	46.74	0.84	-1.77	451,006	47.39	47.48	46.16	2.79	-1.37	0.79
10427	2021-07-22	47.58	0.54	1.15	432,570	46.81	47.61	46.43	2.52	1.64	-0.40
10426	2021-07-21	47.04	0.05	0.11	707,429	47.23	47.50	45.94	3.30	-0.40	-0.49
10425	2021-07-20	46.99	1.58	3.48	1,277,168	45.84	48.73	45.51	7.02	2.51	0.51
10424	2021-07-19	45.41	1.71	3.91	1,816,336	43.11	46.95	43.02	9.12	5.34	0.95
10423	2021-07-16	43.70	0.79	1.84	699,980	43.35	44.17	43.29	2.03	0.81	-1.35
10422	2021-07-15	42.91	0.10	-0.23	664,610	42.86	43.29	42.24	2.45	0.12	1.03
10421	2021-07-14	43.01	0.49	-1.13	709,527	43.80	43.93	42.69	2.83	-1.80	-0.35
10420	2021-07-13	43.50	1.67	-3.70	765,791	44.90	44.90	43.25	3.67	-3.12	0.69
10419	2021-07-12	45.17	0.00	0.00	590,630	44.85	45.26	43.81	3.23	0.71	-0.60
10418	2021-07-09	45.17	2.61	6.13	1,058,395	43.07	45.52	43.05	5.73	4.88	-0.71
10417	2021-07-08	42.56	0.88	2.11	809,220	40.84	42.94	40.58	5.78	4.21	1.20
10416	2021-07-07	41.68	0.10	0.24	674,792	41.68	42.75	41.01	4.17	0.00	-2.02
10415	2021-07-06	41.58	0.48	-1.14	749,157	41.74	41.99	40.49	3.59	-0.38	0.24
10414	2021-07-02	42.06	0.00	0.00	643,059	41.92	42.11	40.87	2.96	0.33	-0.76
10413	2021-07-01	42.06	0.27	-0.64	963,007	42.70	43.24	41.46	4.17	-1.50	-0.33
10412	2021-06-30	42.33	0.94	2.27	1,076,840	41.10	42.36	40.69	4.06	2.99	0.87
10411	2021-06-29	41.39	0.25	-0.60	636,673	41.66	42.70	41.21	3.58	-0.65	-0.70
10410	2021-06-28	41.64	0.47	1.14	629,817	41.47	41.94	40.76	2.85	0.41	0.05
10409	2021-06-25	41.17	0.58	-1.39	1,760,629	42.12	42.21	41.13	2.56	-2.26	0.73
10408	2021-06-24	41.75	0.12	-0.29	967,100	41.93	42.28	40.90	3.29	-0.43	0.89
10407	2021-06-23	41.87	2.40	-5.42	1,306,620	43.84	43.92	41.68	5.11	-4.49	0.14
10406	2021-06-22	44.27	0.67	-1.49	893,643	44.11	45.11	43.72	3.15	0.36	-0.97
10405	2021-06-21	44.94	1.24	2.84	896,805	44.11	45.13	43.92	2.74	1.88	-1.85
10404	2021-06-18	43.70	0.82	-1.84	1,541,567	44.56	44.87	43.37	3.37	-1.93	0.94
10403	2021-06-17	44.52	2.68	-5.68	1,239,085	46.73	47.14	44.40	5.86	-4.73	0.09
10402	2021-06-16	47.20	1.19	2.59	1,136,124	45.85	47.55	46.00	3.38	2.94	-1.00
10401	2021-06-15	46.01	0.77	-1.65	508,672	46.86	46.97	45.65	2.82	-1.81	-0.35
10400	2021-06-14	46.78	0.76	-1.60	465,429	47.50	47.69	46.62	2.25	-1.52	0.17
10399	2021-06-11	47.54	0.64	1.36	591,699	47.03	47.66	46.28	2.93	1.08	-0.08
10398	2021-06-10	46.90	0.54	1.16	646,135	45.91	47.50	45.91	3.46	2.16	0.28
10397	2021-06-09	46.36	2.36	-4.84	737,936	49.10	49.16	46.28	5.87	-5.58	-0.97
10396	2021-06-08	48.72	0.66	1.37	1,268,570	47.71	49.05	46.40	5.55	2.12	0.78
10395	2021-06-07	48.06	6.06	14.43	3,143,447	42.42	48.95	42.16	16.01	13.30	-0.73
10394	2021-06-04	42.00	0.56	-1.32	833,422	42.42	42.71	41.62	2.57	-0.99	1.00
10393	2021-06-03	42.56	0.19	0.45	1,088,215	42.23	43.32	41.97	3.20	0.78	-0.33
10392	2021-06-02	42.37	0.30	-0.70	902,869	42.70	43.23	41.82	3.30	-0.77	-0.33
10391	2021-06-01	42.67	2.04	-4.56	1,930,039	44.55	44.55	41.36	7.16	-4.22	0.07
10390	2021-05-28	44.71	0.46	-1.02	1,396,917	44.85	45.59	44.28	2.92	-0.31	-0.36
10389	2021-05-27	45.17	1.05	2.38	3,085,779	44.50	45.31	43.40	4.29	1.51	-0.71
10388	2021-05-26	44.12	11.72	36.17	13,416,144	33.89	44.23	33.69	31.10	30.19	0.86
10387	2021-05-25	32.40	0.62	1.95	1,713,388	32.02	32.77	31.73	3.25	1.19	4.60
10386	2021-05-24	31.78	0.01	-0.03	512,158	31.62	32.11	31.48	1.99	0.51	0.76
10385	2021-05-21	31.79	0.27	-0.84	848,980	32.40	32.68	31.36	4.07	-1.88	-0.53
10384	2021-05-20	32.06	0.07	0.22	1,111,336	31.89	32.25	31.08	3.67	0.53	1.06
10383	2021-05-19	31.99	1.26	4.10	1,110,928	30.10	32.18	29.85	7.74	6.28	-0.31
10382	2021-05-18	30.73	0.76	-2.41	966,370	31.56	31.73	30.29	4.56	-2.63	-2.05
10381	2021-05-17	31.49	0.35	-1.10	556,236	31.53	31.82	31.09	2.32	-0.13	0.22
10380	2021-05-14	31.84	0.45	1.43	729,345	31.47	31.93	31.25	2.16	1.18	-0.97
10379	2021-05-13	31.39	0.85	-2.64	775,517	32.04	33.15	31.23	5.99	-2.03	0.25
10378	2021-05-12	32.24	1.46	-4.33	705,113	33.90	33.99	32.20	5.28	-4.90	-0.62
10377	2021-05-11	33.70	0.29	0.87	628,838	32.47	33.77	32.01	5.42	3.79	0.59
10376	2021-05-10	33.41	0.90	-2.62	952,875	34.10	34.99	33.38	4.72	-2.02	-2.81
10375	2021-05-07	34.31	0.67	1.99	839,145	33.98	34.86	33.80	3.12	0.97	-0.61
10374	2021-05-06	33.64	1.41	4.37	1,482,447	31.99	33.71	30.60	9.72	5.16	1.01
10373	2021-05-05	32.23	2.82	-8.05	1,578,338	33.09	33.09	31.89	3.63	-2.60	-0.74
10372	2021-05-04	35.05	1.87	-5.07	1,079,153	36.43	36.79	34.19	7.14	-3.79	-5.59
10371	2021-05-03	36.92	0.83	2.30	691,426	36.45	37.11	36.09	2.80	1.29	-1.33
10370	2021-04-30	36.09	0.52	-1.42	814,045	36.21	36.68	35.80	2.43	-0.33	1.00
10369	2021-04-29	36.61	0.23	-0.62	529,390	36.98	37.25	36.41	2.27	-1.00	-1.09
10368	2021-04-28	36.84	0.06	0.16	509,900	36.65	37.00	36.03	2.65	0.52	0.38
10367	2021-04-27	36.78	0.50	-1.34	631,246	37.22	37.37	36.44	2.50	-1.18	-0.35
10366	2021-04-26	37.28	1.53	-3.94	673,265	38.83	38.93	37.03	4.89	-3.99	-0.16
10365	2021-04-23	38.81	0.63	1.65	701,996	38.56	39.42	38.25	3.03	0.65	0.05
10364	2021-04-22	38.18	0.29	0.77	1,059,305	38.00	38.39	37.03	3.58	0.47	1.00
10363	2021-04-21	37.89	2.15	6.02	1,575,784	36.53	38.84	36.30	6.95	3.72	0.29
10362	2021-04-20	35.74	1.82	-4.85	736,418	37.20	37.24	35.38	5.00	-3.92	2.21
10361	2021-04-19	37.56	0.01	-0.03	424,423	37.68	37.70	36.93	2.04	-0.32	-0.96
10360	2021-04-16	37.57	0.19	-0.50	499,723	38.21	38.70	37.63	2.80	-1.67	0.29
10359	2021-04-15	37.76	0.46	-1.20	499,723	38.21	38.70	37.63	2.80	-1.18	1.19
10358	2021-04-14	38.22	0.66	1.76	510,435	37.70	38.90	37.71	3.16	1.38	-0.03
10357	2021-04-13	37.56	0.80	2.18	605,897	36.62	37.85	36.62	3.36	2.57	0.37
10356	2021-04-12	36.76	0.06	0.16	484,253	36.49	37.49	36.40	2.99	0.74	-0.38
10355	2021-04-09	36.70	0.89	-2.37	501,951	37.54	37.66	36.60	2.82	-2.24	-0.57
10354	2021-04-08	37.59	0.17	0.45	665,726	37.41	37.64	36.37	3.39	0.48	-0.13
10353	2021-04-07	37.42	0.76	-1.99	693,761,000	38.26	38.53	37.28	3.27	-2.20	-0.03
10352	2021-04-06	38.18	0.39	1.03	1,053,273,600	37.85	38.60	37.57	2.72	0.87	0.21
10351	2021-04-05	37.79	0.18	-0.47	3,191,362,048	38.17	38.90	37.17	4.53	-1.00	0.16
10350	2021-04-01	37.97	0.38	1.01	633,965	37.41	38.42	36.68	4.65	1.50	0.53
10349	2021-03-31	37.59	0.12	-0.32	3,186,999,808	37.85	38.61	37.59	2.69	-0.69	-0.48
10348	2021-03-30	37.71	0.85	2.31	1,062,836,608	36.87	37.90	36.78	3.04	2.28	0.37
10347	2021-03-29	36.86	1.62	-4.21	3,218,037,792	37.85	38.56	36.49	5.47	-2.62	0.03
10346	2021-03-26	38.48	1.94	5.31	980,722	37.75	39.45	37.42	5.38	1.93	-1.64
10345	2021-03-25	36.54	1.97	5.70	811,415	34.07	36.84	34.07	8.13	7.25	3.31
10344	2021-03-24	34.57	1.41	-3.92	921,159	36.06	36.39	34.41	5.49	-4.13	-1.45
10343	2021-03-23	35.98	1.77	-4.69	175,183	37.22	37.59	35.54	5.51	-3.33	0.22
10342	2021-03-22	37.75	0.72	-1.87	639,468	38.71	38.92	36.91	5.19	-2.48	-1.40
10341	2021-03-19	38.47	0.73	1.93	2,186,840	37.66	39.12	37.59	4.06	2.15	0.62
10340	2021-03-18	37.74	0.76	2.06	886,741	36.73	38.16	36.53	4.44	2.75	-0.21
10339	2021-03-17	36.98	1.00	2.78	827,691	36.00	37.58	35.64	5.39	2.72	-0.68
10338	2021-03-16	35.98	0.63	-1.72	1,008,153	36.45	36.70	35.62	2.96	-1.29	0.06
10337	2021-03-15	36.61	0.43	1.19	1,018,492	36.40	36.81	35.42	3.82	0.58	-0.44
10336	2021-03-12	36.18	0.28	-0.77	752,352	36.19	36.44	35.63	2.24	-0.03	0.61
10335	2021-03-11	36.46	0.38	-1.03	1,147,747	36.85	37.76	35.94	4.94	-1.06	-0.74
10334	2021-03-10	36.84	3.06	9.06	2,185,326	34.25	37.87	34.00	11.30	7.56	0.03
10333	2021-03-09	33.78	0.31	0.93	872,229	33.81	34.58	33.41	3.46	-0.09	1.39
10332	2021-03-08	33.47	1.08	3.33	1,002,577	32.73	34.89	32.59	7.03	2.26	1.02
10331	2021-03-05	32.39	2.05	6.76	1,614,586	30.57	32.47	29.82	8.67	5.95	1.05
10330	2021-03-04	30.34	1.55	-4.86	1,311,707	31.52	31.88	29.32	8.12	-3.74	0.76
10329	2021-03-03	31.89	1.11	-3.36	1,284,072	32.90	33.44	31.42	6.14	-3.07	-1.16

OMI Investment Calculator

This calculator shows the potential of OMI stock.
Just pick a start date, end date and click Calculate.

Ticker:

OMI

Date start:

1980-03-17 open

Date end:

2023-02-23 close

Duration:

42 years 353 days

Trading days:

10,827

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1980-03-17 open

1,000.00

Shares bought: 1,851.85

Stock price: 0.54

SELL

Value on 2023-02-23 close

61,290.30

Dividends (144)

39.39%

+24,142.15

Stock growth

60.61%

+36,148.15

NET: +60,290.30

Total ROI: +6,029.03% (61.29x)

Annualised: +10.05% (1.10x)

Dividends ROI: +2,414.21% (25.14x)

Dividend Yield: +7.79% (1.08x)

Stock price: 20.06

Duration: 42 years 353 days

Trading days: 10,827

SELL

Value on 2023-02-23 close

37,148.15

NET: +36,148.15

ROI: +3,614.81% (37.15x)

Annualised: +8.78% (1.09x)

Stock price: 20.06

Duration: 42 years 353 days

Trading days: 10,827

Click here to calculate the HIGHEST and LOWEST values of your investment.

OMI Monthly statistics

This section shows monthly performance of OMI stock.
There are 516 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	22.85 2023-02-09	19.41 2023-02-01	19.73 2023-02-01	20.06 2023-02-23	1.67	15.81	-1.62
2023 January	20	21.12 2023-01-23	18.92 2023-01-25	19.84 2023-01-03	19.74 2023-01-31	-0.50	6.45	-4.64
2022 December	21	22.44 2022-12-13	18.62 2022-12-20	20.85 2022-12-01	19.53 2022-12-30	-6.33	7.63	-10.70
2022 November	21	22.12 2022-11-11	17.03 2022-11-01	17.36 2022-11-01	20.61 2022-11-30	18.72	27.42	-1.90
2022 October	21	25.48 2022-10-04	14.10 2022-10-12	24.02 2022-10-03	17.00 2022-10-31	-29.23	6.08	-41.30
2022 September	21	29.41 2022-09-01	24.09 2022-09-30	29.24 2022-09-01	24.10 2022-09-30	-17.58	0.58	-17.61
2022 August	23	37.03 2022-08-02	29.19 2022-08-31	35.12 2022-08-01	29.51 2022-08-31	-15.97	5.44	-16.88
2022 July	20	36.23 2022-07-25	30.01 2022-07-14	31.31 2022-07-01	35.41 2022-07-29	13.09	15.71	-4.15
2022 June	21	35.51 2022-06-01	29.50 2022-06-16	35.25 2022-06-01	31.45 2022-06-30	-10.78	0.74	-16.31
2022 May	21	39.92 2022-05-05	32.73 2022-05-24	35.44 2022-05-02	34.88 2022-05-31	-1.58	12.64	-7.65
2022 April	21	44.84 2022-04-15	35.29 2022-04-29	44.20 2022-04-01	35.49 2022-04-29	-19.71	1.45	-20.16
2022 March	23	47.24 2022-03-18	38.21 2022-03-14	43.86 2022-03-01	44.02 2022-03-31	0.36	7.71	-12.88
2022 February	19	44.26 2022-02-28	35.73 2022-02-22	42.09 2022-02-01	44.15 2022-02-28	4.89	5.16	-15.11
2022 January	20	49.11 2022-01-12	39.86 2022-01-10	43.36 2022-01-03	42.09 2022-01-31	-2.93	13.26	-8.07
2021 December	22	44.84 2021-12-28	38.64 2021-12-02	40.78 2021-12-01	43.50 2021-12-31	6.67	9.96	-5.25
2021 November	21	46.42 2021-11-05	35.78 2021-11-01	35.97 2021-11-01	40.00 2021-11-30	11.20	29.05	-0.53
2021 October	21	36.58 2021-10-29	30.95 2021-10-01	32.02 2021-10-01	35.88 2021-10-29	12.05	14.24	-3.34
2021 September	21	39.49 2021-09-03	30.03 2021-09-30	37.32 2021-09-01	31.29 2021-09-30	-16.16	5.81	-19.53
2021 August	22	46.90 2021-08-02	36.14 2021-08-19	46.12 2021-08-02	37.28 2021-08-31	-19.17	1.69	-21.64
2021 July	21	48.73 2021-07-20	40.49 2021-07-06	42.70 2021-07-01	46.25 2021-07-30	8.31	14.12	-5.18
2021 June	22	49.16 2021-06-09	40.69 2021-06-30	44.55 2021-06-01	42.33 2021-06-30	-4.98	10.35	-8.66
2021 May	20	45.59 2021-05-28	29.85 2021-05-19	36.45 2021-05-03	44.71 2021-05-28	22.66	25.08	-18.11
2021 April	21	39.42 2021-04-23	35.38 2021-04-20	37.41 2021-04-01	36.09 2021-04-30	-3.53	5.37	-5.43
2021 March	23	39.45 2021-03-26	29.32 2021-03-04	34.12 2021-03-01	37.59 2021-03-31	10.17	15.62	-14.07
2021 February	19	35.73 2021-02-24	23.58 2021-02-23	29.16 2021-02-01	34.01 2021-02-26	16.63	22.53	-19.14
2021 January	19	31.90 2021-01-08	25.54 2021-01-21	27.48 2021-01-04	29.08 2021-01-29	5.82	16.08	-7.06
2020 December	22	31.68 2020-12-23	24.11 2020-12-03	26.00 2020-12-01	27.05 2020-12-31	4.04	21.85	-7.27
2020 November	20	26.94 2020-11-03	21.76 2020-11-09	25.49 2020-11-02	25.76 2020-11-30	1.06	5.69	-14.63
2020 October	22	27.75 2020-10-09	21.64 2020-10-01	25.13 2020-10-01	25.12 2020-10-30	-0.04	10.43	-13.89
2020 September	21	25.20 2020-09-30	13.74 2020-09-23	16.68 2020-09-01	25.11 2020-09-30	50.54	51.08	-17.63
2020 August	21	17.62 2020-08-27	12.54 2020-08-07	16.14 2020-08-03	16.58 2020-08-31	2.73	9.17	-22.30
2020 July	22	16.95 2020-07-30	7.16 2020-07-10	7.62 2020-07-01	16.08 2020-07-31	111.02	122.44	-6.04
2020 June	22	9.14 2020-06-08	6.92 2020-06-22	7.86 2020-06-01	7.62 2020-06-30	-3.05	16.28	-11.96
2020 May	20	8.21 2020-05-21	6.38 2020-05-06	7.00 2020-05-01	7.93 2020-05-29	13.29	17.29	-8.86
2020 April	21	8.68 2020-04-01	5.50 2020-04-09	8.25 2020-04-01	7.08 2020-04-30	-14.18	5.21	-33.33
2020 March	22	9.69 2020-03-31	3.63 2020-03-12	7.00 2020-03-02	9.15 2020-03-31	30.71	38.43	-48.14
2020 February	19	7.28 2020-02-21	5.54 2020-02-04	6.32 2020-02-03	6.83 2020-02-28	8.07	15.19	-12.34
2020 January	21	7.02 2020-01-28	4.76 2020-01-06	5.19 2020-01-02	6.26 2020-01-31	20.62	35.26	-8.29
2019 December	21	7.84 2019-12-10	4.78 2019-12-23	6.66 2019-12-02	5.17 2019-12-31	-22.37	17.72	-28.23
2019 November	20	7.39 2019-11-11	5.62 2019-11-06	6.75 2019-11-01	6.62 2019-11-29	-1.93	9.48	-16.74
2019 October	23	7.65 2019-10-29	5.59 2019-10-01	5.83 2019-10-01	6.73 2019-10-31	15.44	31.22	-4.12
2019 September	20	8.43 2019-09-11	4.89 2019-09-03	5.07 2019-09-03	5.81 2019-09-30	14.60	66.27	-3.55
2019 August	22	5.29 2019-08-13	2.67 2019-08-01	2.67 2019-08-01	5.08 2019-08-30	90.26	98.13	0.00
2019 July	22	3.58 2019-07-05	2.43 2019-07-23	3.26 2019-07-01	2.71 2019-07-31	-16.87	9.82	-25.46
2019 June	20	3.28 2019-06-28	2.61 2019-06-03	2.68 2019-06-03	3.20 2019-06-28	19.40	22.39	-2.61
2019 May	22	4.12 2019-05-08	2.67 2019-05-31	3.47 2019-05-01	2.69 2019-05-31	-22.48	18.73	-23.05
2019 April	21	4.30 2019-04-01	3.26 2019-04-25	4.12 2019-04-01	3.41 2019-04-30	-17.23	4.37	-20.87
2019 March	21	6.34 2019-03-01	4.01 2019-03-29	6.33 2019-03-01	4.10 2019-03-29	-35.23	0.16	-36.65
2019 February	19	8.22 2019-02-05	6.00 2019-02-27	7.56 2019-02-01	6.24 2019-02-28	-17.46	8.73	-20.63
2019 January	21	7.97 2019-01-22	6.21 2019-01-02	6.25 2019-01-02	7.57 2019-01-31	21.12	27.52	-0.64
2018 December	19	7.79 2018-12-03	5.83 2018-12-26	7.65 2018-12-03	6.33 2018-12-31	-17.25	1.83	-23.79
2018 November	21	9.52 2018-11-02	7.17 2018-11-27	8.01 2018-11-01	7.63 2018-11-30	-4.74	18.85	-10.49
2018 October	23	17.09 2018-10-08	7.86 2018-10-31	16.57 2018-10-01	7.90 2018-10-31	-52.32	3.14	-52.56
2018 September	19	18.40 2018-09-13	16.17 2018-09-14	16.96 2018-09-04	16.52 2018-09-28	-2.59	8.49	-4.66
2018 August	23	19.16 2018-08-06	14.07 2018-08-10	18.76 2018-08-01	16.98 2018-08-31	-9.49	2.13	-25.00
2018 July	21	18.95 2018-07-31	16.30 2018-07-02	16.65 2018-07-02	18.87 2018-07-31	13.33	13.81	-2.10
2018 June	21	18.07 2018-06-25	15.53 2018-06-04	16.39 2018-06-01	16.71 2018-06-29	1.95	10.25	-5.25
2018 May	22	17.05 2018-05-18	14.76 2018-05-08	16.20 2018-05-01	16.30 2018-05-31	0.62	5.25	-8.89
2018 April	21	16.73 2018-04-16	14.86 2018-04-04	15.54 2018-04-02	16.25 2018-04-30	4.57	7.66	-4.38
2018 March	21	17.54 2018-03-13	14.57 2018-03-26	16.37 2018-03-01	15.55 2018-03-29	-5.01	7.15	-11.00
2018 February	19	19.30 2018-02-01	14.26 2018-02-13	19.29 2018-02-01	16.41 2018-02-28	-14.93	0.05	-26.08
2018 January	21	22.91 2018-01-29	18.81 2018-01-08	18.98 2018-01-02	21.06 2018-01-31	10.96	20.71	-0.90
2017 December	20	19.81 2017-12-04	18.13 2017-12-19	19.12 2017-12-01	18.88 2017-12-29	-1.26	3.61	-5.18
2017 November	21	24.57 2017-11-01	17.75 2017-11-20	24.43 2017-11-01	19.14 2017-11-30	-21.65	0.57	-27.34
2017 October	22	29.76 2017-10-04	24.24 2017-10-31	29.35 2017-10-02	24.57 2017-10-31	-16.29	1.40	-17.41
2017 September	20	29.85 2017-09-27	27.95 2017-09-14	28.61 2017-09-01	29.20 2017-09-29	2.06	4.33	-2.31
2017 August	23	32.34 2017-08-02	26.91 2017-08-23	32.31 2017-08-01	27.94 2017-08-31	-13.53	0.09	-16.71
2017 July	20	32.51 2017-07-26	31.36 2017-07-13	32.23 2017-07-03	32.23 2017-07-31	0.00	0.87	-2.70
2017 June	22	32.76 2017-06-02	31.32 2017-06-16	31.97 2017-06-01	32.19 2017-06-30	0.69	2.47	-2.03
2017 May	22	34.97 2017-05-02	31.45 2017-05-31	34.80 2017-05-01	31.88 2017-05-31	-8.39	0.49	-9.63
2017 April	19	34.83 2017-04-27	33.13 2017-04-19	34.66 2017-04-03	34.65 2017-04-28	-0.03	0.49	-4.41
2017 March	23	36.73 2017-03-03	33.84 2017-03-22	36.44 2017-03-01	34.60 2017-03-31	-5.05	0.80	-7.14
2017 February	19	36.39 2017-02-27	33.84 2017-02-15	35.89 2017-02-01	36.08 2017-02-28	0.53	1.39	-5.71
2017 January	20	37.02 2017-01-13	35.27 2017-01-03	35.48 2017-01-03	35.88 2017-01-31	1.13	4.34	-0.59
2016 December	21	35.99 2016-12-27	33.78 2016-12-01	33.90 2016-12-01	35.29 2016-12-30	4.10	6.17	-0.35
2016 November	21	34.66 2016-11-29	30.43 2016-11-09	32.59 2016-11-01	33.91 2016-11-30	4.05	6.35	-6.63
2016 October	21	34.58 2016-10-03	31.90 2016-10-28	34.50 2016-10-03	32.45 2016-10-31	-5.94	0.23	-7.54
2016 September	21	35.11 2016-09-28	33.16 2016-09-12	34.34 2016-09-01	34.73 2016-09-30	1.14	2.24	-3.44
2016 August	23	35.84 2016-08-01	33.24 2016-08-26	35.70 2016-08-01	34.37 2016-08-31	-3.73	0.39	-6.89
2016 July	20	38.28 2016-07-12	35.51 2016-07-22	37.31 2016-07-01	35.71 2016-07-29	-4.29	2.60	-4.82
2016 June	22	38.47 2016-06-09	35.97 2016-06-16	37.09 2016-06-01	37.38 2016-06-30	0.78	3.72	-3.02
2016 May	21	37.44 2016-05-25	34.53 2016-05-04	36.38 2016-05-02	37.29 2016-05-31	2.50	2.91	-5.09
2016 April	21	41.48 2016-04-19	36.04 2016-04-29	40.34 2016-04-01	36.39 2016-04-29	-9.79	2.83	-10.66
2016 March	22	40.69 2016-03-31	38.92 2016-03-28	39.58 2016-03-01	40.42 2016-03-31	2.12	2.80	-1.67
2016 February	20	40.06 2016-02-29	33.68 2016-02-08	34.47 2016-02-01	39.41 2016-02-29	14.33	16.22	-2.29
2016 January	19	35.65 2016-01-05	32.47 2016-01-20	35.58 2016-01-04	34.65 2016-01-29	-2.61	0.20	-8.74
2015 December	22	38.93 2015-12-01	35.31 2015-12-14	38.62 2015-12-01	35.98 2015-12-31	-6.84	0.80	-8.57
2015 November	20	39.29 2015-11-30	35.79 2015-11-03	36.10 2015-11-02	38.51 2015-11-30	6.68	8.84	-0.86
2015 October	22	36.44 2015-10-28	31.89 2015-10-01	32.01 2015-10-01	35.85 2015-10-30	12.00	13.84	-0.37
2015 September	21	34.81 2015-09-17	31.91 2015-09-30	33.28 2015-09-01	31.94 2015-09-30	-4.03	4.60	-4.12
2015 August	21	35.52 2015-08-19	32.04 2015-08-24	35.18 2015-08-03	33.99 2015-08-31	-3.38	0.97	-8.93
2015 July	22	35.55 2015-07-28	32.75 2015-07-06	34.14 2015-07-01	35.16 2015-07-31	2.99	4.13	-4.07
2015 June	22	34.60 2015-06-29	32.77 2015-06-05	33.44 2015-06-01	34.00 2015-06-30	1.67	3.47	-2.00
2015 May	20	34.50 2015-05-22	32.89 2015-05-12	33.74 2015-05-01	33.32 2015-05-29	-1.24	2.25	-2.52
2015 April	21	36.17 2015-04-28	32.79 2015-04-17	33.86 2015-04-01	33.72 2015-04-30	-0.41	6.82	-3.16
2015 March	22	36.06 2015-03-02	32.99 2015-03-13	35.75 2015-03-02	33.84 2015-03-31	-5.34	0.87	-7.72
2015 February	19	36.35 2015-02-06	33.85 2015-02-02	34.43 2015-02-02	35.66 2015-02-27	3.57	5.58	-1.68
2015 January	20	35.97 2015-01-13	34.02 2015-01-06	35.35 2015-01-02	34.23 2015-01-30	-3.17	1.75	-3.76
2014 December	22	35.67 2014-12-31	33.02 2014-12-15	34.18 2014-12-01	35.11 2014-12-31	2.72	4.36	-3.39
2014 November	19	34.93 2014-11-28	32.76 2014-11-20	33.32 2014-11-03	34.21 2014-11-28	2.67	4.83	-1.68
2014 October	23	33.99 2014-10-27	31.55 2014-10-20	32.78 2014-10-01	33.32 2014-10-31	1.65	3.69	-3.75
2014 September	21	34.93 2014-09-19	32.61 2014-09-29	34.38 2014-09-02	32.74 2014-09-30	-4.77	1.60	-5.15
2014 August	21	34.63 2014-08-28	32.13 2014-08-04	33.08 2014-08-01	34.40 2014-08-29	3.99	4.69	-2.87
2014 July	22	35.20 2014-07-01	31.92 2014-07-29	34.13 2014-07-01	33.09 2014-07-31	-3.05	3.14	-6.48
2014 June	21	35.54 2014-06-26	33.81 2014-06-16	34.66 2014-06-02	33.98 2014-06-30	-1.96	2.54	-2.45
2014 May	21	34.71 2014-05-30	31.71 2014-05-05	33.28 2014-05-01	34.68 2014-05-30	4.21	4.30	-4.72
2014 April	21	35.99 2014-04-04	33.23 2014-04-30	35.05 2014-04-01	33.54 2014-04-30	-4.31	2.68	-5.19
2014 March	21	35.71 2014-03-04	33.84 2014-03-27	34.58 2014-03-03	35.03 2014-03-31	1.30	3.27	-2.14
2014 February	19	35.97 2014-02-12	32.53 2014-02-06	34.53 2014-02-03	34.72 2014-02-28	0.55	4.17	-5.79
2014 January	21	37.90 2014-01-10	34.52 2014-01-31	36.52 2014-01-02	34.64 2014-01-31	-5.15	3.78	-5.48
2013 December	21	38.44 2013-12-02	35.06 2013-12-17	38.19 2013-12-02	36.56 2013-12-31	-4.27	0.65	-8.20
2013 November	20	38.55 2013-11-29	36.56 2013-11-08	37.38 2013-11-01	38.17 2013-11-29	2.11	3.13	-2.19
2013 October	23	37.83 2013-10-30	33.83 2013-10-09	34.60 2013-10-01	37.42 2013-10-31	8.15	9.34	-2.23
2013 September	20	35.41 2013-09-16	33.31 2013-09-06	34.47 2013-09-03	34.59 2013-09-30	0.35	2.73	-3.37
2013 August	22	36.40 2013-08-01	34.04 2013-08-30	36.21 2013-08-01	34.11 2013-08-30	-5.80	0.52	-5.99
2013 July	22	36.23 2013-07-26	33.32 2013-07-05	34.08 2013-07-01	35.96 2013-07-31	5.52	6.31	-2.23
2013 June	20	34.93 2013-06-19	33.20 2013-06-07	34.25 2013-06-03	33.83 2013-06-28	-1.23	1.99	-3.07
2013 May	22	35.48 2013-05-28	31.66 2013-05-01	32.44 2013-05-01	34.18 2013-05-31	5.36	9.37	-2.40
2013 April	22	33.23 2013-04-25	29.90 2013-04-18	32.61 2013-04-01	32.57 2013-04-30	-0.12	1.90	-8.31
2013 March	20	32.75 2013-03-28	29.90 2013-03-01	30.37 2013-03-01	32.56 2013-03-28	7.21	7.84	-1.55
2013 February	19	32.26 2013-02-19	29.41 2013-02-12	30.77 2013-02-01	30.45 2013-02-28	-1.04	4.84	-4.42
2013 January	21	31.06 2013-01-30	28.62 2013-01-02	28.85 2013-01-02	30.61 2013-01-31	6.10	7.66	-0.80
2012 December	20	28.80 2012-12-20	26.97 2012-12-03	27.45 2012-12-03	28.51 2012-12-31	3.86	4.92	-1.75
2012 November	21	29.46 2012-11-06	27.28 2012-11-30	28.52 2012-11-01	27.38 2012-11-30	-4.00	3.30	-4.35
2012 October	21	30.44 2012-10-05	27.75 2012-10-31	30.00 2012-10-01	28.47 2012-10-31	-5.10	1.47	-7.50
2012 September	19	30.78 2012-09-24	27.71 2012-09-04	28.04 2012-09-04	29.88 2012-09-28	6.56	9.77	-1.18
2012 August	23	28.47 2012-08-01	27.51 2012-08-02	28.39 2012-08-01	27.99 2012-08-31	-1.41	0.28	-3.10
2012 July	21	31.32 2012-07-05	27.80 2012-07-25	30.74 2012-07-02	28.21 2012-07-31	-8.23	1.89	-9.56
2012 June	21	30.63 2012-06-29	27.84 2012-06-01	28.09 2012-06-01	30.63 2012-06-29	9.04	9.04	-0.89
2012 May	22	29.49 2012-05-01	27.37 2012-05-23	29.29 2012-05-01	28.47 2012-05-31	-2.80	0.68	-6.56
2012 April	20	30.75 2012-04-02	28.38 2012-04-24	30.41 2012-04-02	29.24 2012-04-30	-3.85	1.12	-6.68
2012 March	22	30.88 2012-03-27	28.89 2012-03-07	30.27 2012-03-01	30.41 2012-03-30	0.46	2.02	-4.56
2012 February	20	31.49 2012-02-03	29.40 2012-02-07	30.74 2012-02-01	29.96 2012-02-29	-2.54	2.44	-4.36
2012 January	20	31.12 2012-01-31	27.52 2012-01-05	28.33 2012-01-03	30.41 2012-01-31	7.34	9.85	-2.86
2011 December	21	31.06 2011-12-01	27.38 2011-12-14	30.63 2011-12-01	27.79 2011-12-30	-9.27	1.40	-10.61
2011 November	21	31.06 2011-11-11	28.00 2011-11-25	28.93 2011-11-01	30.80 2011-11-30	6.46	7.36	-3.21
2011 October	21	32.00 2011-10-25	25.87 2011-10-04	28.31 2011-10-03	29.92 2011-10-31	5.69	13.03	-8.62
2011 September	21	30.67 2011-09-27	27.30 2011-09-12	29.54 2011-09-01	28.48 2011-09-30	-3.59	3.83	-7.58
2011 August	23	30.97 2011-08-01	26.17 2011-08-09	30.85 2011-08-01	29.44 2011-08-31	-4.57	0.39	-15.17
2011 July	20	35.71 2011-07-07	29.76 2011-07-29	34.50 2011-07-01	30.50 2011-07-29	-11.59	3.51	-13.74
2011 June	22	34.61 2011-06-01	32.11 2011-06-13	34.61 2011-06-01	34.49 2011-06-30	-0.35	0.00	-7.22
2011 May	21	35.46 2011-05-13	33.25 2011-05-24	34.50 2011-05-02	34.60 2011-05-31	0.29	2.78	-3.62
2011 April	20	34.51 2011-04-29	32.11 2011-04-26	32.63 2011-04-01	34.45 2011-04-29	5.58	5.76	-1.59
2011 March	23	32.68 2011-03-31	29.63 2011-03-15	31.36 2011-03-01	32.48 2011-03-31	3.57	4.21	-5.52
2011 February	19	31.67 2011-02-08	29.54 2011-02-03	29.60 2011-02-01	31.20 2011-02-28	5.41	6.99	-0.20
2011 January	20	30.57 2011-01-19	28.59 2011-01-07	29.66 2011-01-03	29.53 2011-01-31	-0.44	3.07	-3.61
2010 December	22	30.48 2010-12-27	27.59 2010-12-08	28.68 2010-12-01	29.43 2010-12-31	2.62	6.28	-3.80
2010 November	21	29.48 2010-11-11	28.05 2010-11-01	28.54 2010-11-01	28.25 2010-11-30	-1.02	3.29	-1.72
2010 October	21	29.22 2010-10-26	27.29 2010-10-04	28.66 2010-10-01	28.48 2010-10-29	-0.63	1.95	-4.78
2010 September	21	28.85 2010-09-30	25.68 2010-09-10	27.00 2010-09-01	28.46 2010-09-30	5.41	6.85	-4.89
2010 August	22	28.35 2010-08-09	26.01 2010-08-27	27.49 2010-08-02	26.66 2010-08-31	-3.02	3.13	-5.38
2010 July	21	29.29 2010-07-15	26.25 2010-07-28	28.48 2010-07-01	27.19 2010-07-30	-4.53	2.84	-7.83
2010 June	22	30.47 2010-06-14	27.84 2010-06-24	29.69 2010-06-01	28.38 2010-06-30	-4.41	2.63	-6.23
2010 May	20	32.28 2010-05-03	28.79 2010-05-07	31.59 2010-05-03	29.87 2010-05-28	-5.44	2.18	-8.86
2010 April	21	32.80 2010-04-27	30.31 2010-04-01	31.50 2010-04-01	31.45 2010-04-30	-0.16	4.13	-3.78
2010 March	23	31.00 2010-03-30	29.25 2010-03-12	29.88 2010-03-01	30.93 2010-03-31	3.51	3.75	-2.11
2010 February	19	31.23 2010-02-22	26.54 2010-02-01	26.73 2010-02-01	29.77 2010-02-26	11.37	16.84	-0.71
2010 January	19	29.29 2010-01-04	26.69 2010-01-28	28.83 2010-01-04	26.73 2010-01-29	-7.28	1.60	-7.42
2009 December	22	29.23 2009-12-31	25.52 2009-12-09	26.03 2009-12-01	28.62 2009-12-31	9.95	12.29	-1.96
2009 November	20	28.24 2009-11-10	25.60 2009-11-30	27.42 2009-11-02	25.86 2009-11-30	-5.69	2.99	-6.64
2009 October	22	32.25 2009-10-26	25.85 2009-10-27	30.16 2009-10-01	27.26 2009-10-30	-9.62	6.93	-14.29
2009 September	21	30.63 2009-09-29	28.82 2009-09-16	29.36 2009-09-01	30.17 2009-09-30	2.76	4.33	-1.84
2009 August	21	30.44 2009-08-28	28.48 2009-08-06	29.78 2009-08-03	29.50 2009-08-31	-0.94	2.22	-4.37
2009 July	22	30.83 2009-07-28	28.20 2009-07-10	29.26 2009-07-01	29.53 2009-07-31	0.92	5.37	-3.62
2009 June	22	29.39 2009-06-30	23.54 2009-06-01	23.59 2009-06-01	29.21 2009-06-30	23.82	24.59	-0.21
2009 May	20	24.30 2009-05-11	21.82 2009-05-26	23.00 2009-05-01	23.37 2009-05-29	1.61	5.65	-5.13
2009 April	21	24.17 2009-04-17	21.14 2009-04-01	21.83 2009-04-01	23.12 2009-04-30	5.91	10.72	-3.16
2009 March	22	23.87 2009-03-18	20.13 2009-03-12	22.00 2009-03-02	22.09 2009-03-31	0.41	8.50	-8.50
2009 February	19	28.39 2009-02-06	21.27 2009-02-27	26.27 2009-02-02	22.47 2009-02-27	-14.47	8.07	-19.03
2009 January	20	27.29 2009-01-28	23.21 2009-01-08	25.15 2009-01-02	26.51 2009-01-30	5.41	8.51	-7.71
2008 December	22	26.97 2008-12-01	23.44 2008-12-22	26.87 2008-12-01	25.10 2008-12-31	-6.59	0.37	-12.77
2008 November	19	30.11 2008-11-04	24.08 2008-11-21	29.01 2008-11-03	27.69 2008-11-28	-4.55	3.79	-16.99
2008 October	23	32.34 2008-10-02	23.27 2008-10-24	32.23 2008-10-01	28.85 2008-10-31	-10.49	0.34	-27.80
2008 September	21	36.67 2008-09-24	29.33 2008-09-15	31.02 2008-09-02	32.33 2008-09-30	4.22	18.21	-5.45
2008 August	21	31.45 2008-08-15	29.62 2008-08-01	30.61 2008-08-01	30.75 2008-08-29	0.46	2.74	-3.23
2008 July	22	34.27 2008-07-24	29.35 2008-07-07	30.15 2008-07-01	30.61 2008-07-31	1.53	13.67	-2.65
2008 June	21	33.17 2008-06-06	30.21 2008-06-20	31.68 2008-06-02	30.46 2008-06-30	-3.85	4.70	-4.64
2008 May	21	32.22 2008-05-29	29.73 2008-05-08	30.13 2008-05-01	31.65 2008-05-30	5.04	6.94	-1.33
2008 April	22	31.41 2008-04-29	25.99 2008-04-01	26.53 2008-04-01	30.21 2008-04-30	13.87	18.39	-2.04
2008 March	20	29.65 2008-03-19	26.06 2008-03-31	28.72 2008-03-03	26.23 2008-03-31	-8.67	3.24	-9.26
2008 February	20	30.57 2008-02-05	27.15 2008-02-04	27.67 2008-02-01	28.65 2008-02-29	3.54	10.48	-1.88
2008 January	21	29.00 2008-01-07	26.25 2008-01-25	28.22 2008-01-02	27.55 2008-01-31	-2.37	2.76	-6.98
2007 December	20	29.68 2007-12-26	25.41 2007-12-04	26.11 2007-12-03	28.29 2007-12-31	8.35	13.67	-2.68
2007 November	21	27.38 2007-11-12	25.34 2007-11-27	27.00 2007-11-01	26.18 2007-11-30	-3.04	1.41	-6.15
2007 October	23	27.61 2007-10-30	22.22 2007-10-23	25.39 2007-10-01	27.03 2007-10-31	6.46	8.74	-12.49
2007 September	19	27.25 2007-09-12	25.00 2007-09-17	26.53 2007-09-04	25.39 2007-09-28	-4.30	2.71	-5.77
2007 August	23	29.55 2007-08-09	25.57 2007-08-16	25.73 2007-08-01	26.60 2007-08-31	3.38	14.85	-0.62
2007 July	21	27.47 2007-07-26	22.89 2007-07-24	23.33 2007-07-02	25.63 2007-07-31	9.86	17.75	-1.89
2007 June	21	24.23 2007-06-04	22.24 2007-06-22	23.73 2007-06-01	23.29 2007-06-29	-1.85	2.11	-6.28
2007 May	22	24.49 2007-05-09	23.12 2007-05-18	23.63 2007-05-01	23.67 2007-05-31	0.17	3.64	-2.16
2007 April	20	25.20 2007-04-16	23.25 2007-04-19	24.51 2007-04-02	23.57 2007-04-30	-3.84	2.82	-5.14
2007 March	22	24.83 2007-03-30	21.04 2007-03-05	21.53 2007-03-01	24.49 2007-03-30	13.75	15.33	-2.28
2007 February	19	23.13 2007-02-21	21.15 2007-02-27	22.33 2007-02-01	21.98 2007-02-28	-1.57	3.58	-5.28
2007 January	20	22.80 2007-01-29	19.90 2007-01-10	20.91 2007-01-03	22.30 2007-01-31	6.65	9.04	-4.83
2006 December	20	21.49 2006-12-27	20.17 2006-12-20	20.60 2006-12-01	20.85 2006-12-29	1.21	4.32	-2.09
2006 November	21	21.33 2006-11-01	19.61 2006-11-10	21.13 2006-11-01	20.69 2006-11-30	-2.08	0.95	-7.19
2006 October	22	22.63 2006-10-26	20.80 2006-10-31	21.93 2006-10-02	21.01 2006-10-31	-4.20	3.19	-5.15
2006 September	20	22.61 2006-09-26	20.39 2006-09-11	21.50 2006-09-01	21.93 2006-09-29	2.00	5.16	-5.16
2006 August	23	21.67 2006-08-31	19.49 2006-08-01	20.03 2006-08-01	21.45 2006-08-31	7.09	8.19	-2.70
2006 July	20	20.67 2006-07-12	18.75 2006-07-07	19.20 2006-07-03	20.14 2006-07-31	4.90	7.66	-2.34
2006 June	22	20.37 2006-06-02	18.52 2006-06-28	19.85 2006-06-01	19.07 2006-06-30	-3.93	2.62	-6.70
2006 May	22	21.57 2006-05-01	19.37 2006-05-24	21.37 2006-05-01	19.80 2006-05-31	-7.35	0.94	-9.36
2006 April	19	23.49 2006-04-19	21.13 2006-04-28	22.00 2006-04-03	21.25 2006-04-28	-3.41	6.77	-3.95
2006 March	23	22.17 2006-03-17	20.63 2006-03-06	21.30 2006-03-01	21.85 2006-03-31	2.58	4.08	-3.15
2006 February	19	21.41 2006-02-28	19.30 2006-02-02	20.67 2006-02-01	21.26 2006-02-28	2.85	3.58	-6.63
2006 January	20	21.39 2006-01-27	18.31 2006-01-03	18.50 2006-01-03	20.87 2006-01-31	12.81	15.62	-1.03
2005 December	21	19.99 2005-12-12	18.13 2005-12-20	18.96 2005-12-01	18.35 2005-12-30	-3.22	5.43	-4.38
2005 November	21	20.29 2005-11-03	18.57 2005-11-16	19.50 2005-11-01	18.91 2005-11-30	-3.03	4.05	-4.77
2005 October	21	20.00 2005-10-04	17.87 2005-10-27	19.50 2005-10-03	19.63 2005-10-31	0.67	2.56	-8.36
2005 September	21	20.24 2005-09-09	18.75 2005-09-22	19.26 2005-09-01	19.57 2005-09-30	1.61	5.09	-2.65
2005 August	23	20.41 2005-08-01	18.17 2005-08-29	19.96 2005-08-01	19.11 2005-08-31	-4.26	2.25	-8.97
2005 July	20	22.39 2005-07-12	18.74 2005-07-25	21.61 2005-07-01	19.76 2005-07-29	-8.56	3.61	-13.28
2005 June	22	21.94 2005-06-07	20.38 2005-06-02	20.71 2005-06-01	21.57 2005-06-30	4.15	5.94	-1.59
2005 May	21	21.03 2005-05-31	19.33 2005-05-02	19.33 2005-05-02	20.67 2005-05-31	6.93	8.79	0.00
2005 April	21	19.99 2005-04-28	17.47 2005-04-20	18.10 2005-04-01	19.34 2005-04-29	6.85	10.44	-3.48
2005 March	22	18.75 2005-03-02	17.59 2005-03-22	18.67 2005-03-01	18.10 2005-03-31	-3.05	0.43	-5.78
2005 February	19	19.53 2005-02-01	17.91 2005-02-24	19.10 2005-02-01	18.61 2005-02-28	-2.57	2.25	-6.23
2005 January	20	19.17 2005-01-31	17.81 2005-01-11	18.85 2005-01-03	19.03 2005-01-31	0.95	1.70	-5.52
2004 December	22	19.56 2004-12-15	18.17 2004-12-28	18.56 2004-12-01	18.78 2004-12-31	1.19	5.39	-2.10
2004 November	21	19.00 2004-11-29	17.17 2004-11-01	17.47 2004-11-01	18.50 2004-11-30	5.90	8.76	-1.72
2004 October	21	17.88 2004-10-28	16.13 2004-10-15	17.07 2004-10-01	17.46 2004-10-29	2.28	4.75	-5.51
2004 September	21	17.33 2004-09-21	16.07 2004-09-02	16.50 2004-09-01	16.93 2004-09-30	2.61	5.03	-2.61
2004 August	22	17.39 2004-08-04	15.65 2004-08-13	17.11 2004-08-02	16.33 2004-08-31	-4.56	1.64	-8.53
2004 July	21	17.70 2004-07-29	15.93 2004-07-12	17.27 2004-07-01	17.11 2004-07-30	-0.93	2.49	-7.76
2004 June	21	17.71 2004-06-30	15.95 2004-06-04	16.13 2004-06-01	17.27 2004-06-30	7.07	9.80	-1.12
2004 May	20	17.23 2004-05-05	15.29 2004-05-10	16.23 2004-05-03	16.13 2004-05-28	-0.62	6.16	-5.79
2004 April	21	17.56 2004-04-22	15.97 2004-04-29	16.87 2004-04-01	16.20 2004-04-30	-3.97	4.09	-5.33
2004 March	23	17.39 2004-03-05	15.87 2004-03-22	16.61 2004-03-01	16.87 2004-03-31	1.57	4.70	-4.46
2004 February	19	17.09 2004-02-12	14.86 2004-02-02	15.31 2004-02-02	16.51 2004-02-27	7.84	11.63	-2.94
2004 January	20	16.10 2004-01-27	14.72 2004-01-02	14.76 2004-01-02	15.30 2004-01-30	3.66	9.08	-0.27
2003 December	22	15.17 2003-12-15	13.67 2003-12-17	14.33 2003-12-01	14.61 2003-12-31	1.95	5.86	-4.61
2003 November	19	14.43 2003-11-26	13.35 2003-11-05	13.53 2003-11-03	14.14 2003-11-28	4.51	6.65	-1.33
2003 October	23	18.03 2003-10-15	11.67 2003-10-27	16.17 2003-10-01	13.56 2003-10-31	-16.14	11.50	-27.83
2003 September	21	17.03 2003-09-23	15.53 2003-09-26	15.60 2003-09-02	16.07 2003-09-30	3.01	9.17	-0.45
2003 August	21	16.77 2003-08-04	14.87 2003-08-26	16.67 2003-08-01	15.53 2003-08-29	-6.84	0.60	-10.80
2003 July	22	17.06 2003-07-28	14.64 2003-07-01	14.93 2003-07-01	16.67 2003-07-31	11.65	14.27	-1.94
2003 June	21	15.00 2003-06-27	13.83 2003-06-03	14.27 2003-06-02	14.90 2003-06-30	4.41	5.12	-3.08
2003 May	21	14.23 2003-05-30	12.17 2003-05-01	12.33 2003-05-01	14.17 2003-05-30	14.92	15.41	-1.30
2003 April	21	12.57 2003-04-30	11.01 2003-04-16	11.63 2003-04-01	12.40 2003-04-30	6.62	8.08	-5.33
2003 March	21	11.87 2003-03-31	10.51 2003-03-12	11.00 2003-03-03	11.70 2003-03-31	6.36	7.91	-4.45
2003 February	19	11.19 2003-02-26	10.59 2003-02-03	10.69 2003-02-03	10.87 2003-02-28	1.68	4.68	-0.94
2003 January	21	11.40 2003-01-16	10.50 2003-01-29	11.00 2003-01-02	10.77 2003-01-31	-2.09	3.64	-4.55
2002 December	21	11.57 2002-12-02	10.53 2002-12-18	11.43 2002-12-02	10.95 2002-12-31	-4.20	1.22	-7.87
2002 November	20	11.46 2002-11-29	9.50 2002-11-05	9.88 2002-11-01	11.00 2002-11-29	11.34	15.99	-3.85
2002 October	23	10.10 2002-10-28	8.67 2002-10-10	9.53 2002-10-01	9.81 2002-10-31	2.94	5.98	-9.02
2002 September	20	10.22 2002-09-10	9.27 2002-09-25	9.66 2002-09-03	9.53 2002-09-30	-1.35	5.80	-4.04
2002 August	22	10.41 2002-08-01	9.21 2002-08-05	9.87 2002-08-01	9.63 2002-08-30	-2.43	5.47	-6.69
2002 July	22	13.16 2002-07-01	8.85 2002-07-24	13.16 2002-07-01	9.83 2002-07-31	-25.30	0.00	-32.75
2002 June	20	13.30 2002-06-28	12.03 2002-06-12	12.67 2002-06-03	13.17 2002-06-28	3.95	4.97	-5.05
2002 May	22	13.93 2002-05-06	12.32 2002-05-29	13.73 2002-05-01	12.57 2002-05-31	-8.45	1.46	-10.27
2002 April	22	13.79 2002-04-30	12.53 2002-04-12	13.17 2002-04-01	13.79 2002-04-30	4.71	4.71	-4.86
2002 March	20	13.53 2002-03-19	12.30 2002-03-11	12.83 2002-03-01	13.09 2002-03-28	2.03	5.46	-4.13
2002 February	19	13.17 2002-02-01	12.03 2002-02-22	12.80 2002-02-01	12.67 2002-02-28	-1.02	2.89	-6.02
2002 January	21	13.40 2002-01-25	11.93 2002-01-08	12.47 2002-01-02	12.97 2002-01-31	4.01	7.46	-4.33
2001 December	20	12.80 2001-12-31	11.66 2001-12-13	12.57 2001-12-03	12.33 2001-12-31	-1.91	1.83	-7.24
2001 November	21	12.67 2001-11-02	11.70 2001-11-01	11.83 2001-11-01	12.53 2001-11-30	5.92	7.10	-1.10
2001 October	23	13.93 2001-10-15	11.34 2001-10-17	13.53 2001-10-01	11.74 2001-10-31	-13.23	2.96	-16.19
2001 September	15	13.73 2001-09-04	10.83 2001-09-21	13.53 2001-09-04	13.53 2001-09-28	0.00	1.48	-19.96
2001 August	23	14.46 2001-08-27	11.47 2001-08-07	12.23 2001-08-01	13.53 2001-08-31	10.63	18.23	-6.21
2001 July	21	13.16 2001-07-13	11.73 2001-07-25	12.80 2001-07-02	12.20 2001-07-31	-4.69	2.81	-8.36
2001 June	21	14.00 2001-06-05	11.33 2001-06-21	12.53 2001-06-01	12.67 2001-06-29	1.12	11.73	-9.58
2001 May	22	13.60 2001-05-09	12.33 2001-05-03	12.87 2001-05-01	12.37 2001-05-31	-3.89	5.67	-4.20
2001 April	20	13.27 2001-04-26	10.65 2001-04-09	11.07 2001-04-02	12.97 2001-04-30	17.16	19.87	-3.79
2001 March	22	11.17 2001-03-27	9.28 2001-03-12	10.00 2001-03-01	11.02 2001-03-30	10.20	11.70	-7.20
2001 February	19	11.13 2001-02-15	9.83 2001-02-27	10.00 2001-02-01	9.97 2001-02-28	-0.30	11.30	-1.70
2001 January	21	11.83 2001-01-02	9.47 2001-01-31	11.83 2001-01-02	9.57 2001-01-31	-19.10	0.00	-19.95
2000 December	20	12.25 2000-12-29	9.58 2000-12-01	9.58 2000-12-01	11.83 2000-12-29	23.49	27.87	0.00
2000 November	21	10.42 2000-11-17	9.00 2000-11-22	10.08 2000-11-01	9.33 2000-11-30	-7.44	3.37	-10.71
2000 October	22	10.67 2000-10-10	7.92 2000-10-18	10.42 2000-10-02	10.08 2000-10-31	-3.26	2.40	-23.99
2000 September	20	11.42 2000-09-22	10.00 2000-09-01	10.17 2000-09-01	10.50 2000-09-29	3.24	12.29	-1.67
2000 August	23	11.33 2000-08-18	9.79 2000-08-24	10.67 2000-08-01	10.21 2000-08-31	-4.31	6.19	-8.25
2000 July	20	12.17 2000-07-18	10.08 2000-07-31	11.38 2000-07-03	10.67 2000-07-31	-6.24	6.94	-11.42
2000 June	22	11.46 2000-06-30	6.83 2000-06-05	7.21 2000-06-01	11.46 2000-06-30	58.95	58.95	-5.27
2000 May	22	8.08 2000-05-12	7.13 2000-05-31	7.96 2000-05-01	7.21 2000-05-31	-9.42	1.51	-10.43
2000 April	19	8.04 2000-04-26	7.00 2000-04-04	7.08 2000-04-03	8.00 2000-04-28	12.99	13.56	-1.13
2000 March	23	7.67 2000-03-24	6.92 2000-03-14	7.33 2000-03-01	7.08 2000-03-31	-3.41	4.64	-5.59
2000 February	20	8.00 2000-02-22	5.42 2000-02-02	6.04 2000-02-01	7.33 2000-02-29	21.36	32.45	-10.26
2000 January	20	6.92 2000-01-13	5.42 2000-01-04	5.92 2000-01-03	6.04 2000-01-31	2.03	16.89	-8.45
1999 December	22	6.33 1999-12-01	5.33 1999-12-15	6.25 1999-12-01	5.96 1999-12-31	-4.64	1.28	-14.72
1999 November	21	6.46 1999-11-19	5.04 1999-11-12	6.29 1999-11-01	6.25 1999-11-30	-0.64	2.70	-19.87
1999 October	21	7.08 1999-10-04	6.25 1999-10-29	6.50 1999-10-01	6.25 1999-10-29	-3.85	8.92	-3.85
1999 September	21	7.79 1999-09-07	6.42 1999-09-30	7.46 1999-09-01	6.42 1999-09-30	-13.94	4.42	-13.94
1999 August	22	8.29 1999-08-02	7.25 1999-08-31	8.29 1999-08-02	7.38 1999-08-31	-10.98	0.00	-12.55
1999 July	21	8.67 1999-07-27	6.83 1999-07-21	7.33 1999-07-01	8.21 1999-07-30	12.01	18.28	-6.82
1999 June	22	7.58 1999-06-04	6.75 1999-06-25	7.33 1999-06-01	7.33 1999-06-30	0.00	3.41	-7.91
1999 May	20	8.29 1999-05-21	6.33 1999-05-05	6.67 1999-05-03	7.25 1999-05-28	8.70	24.29	-5.10
1999 April	21	7.58 1999-04-08	6.50 1999-04-23	6.83 1999-04-01	6.58 1999-04-30	-3.66	10.98	-4.83
1999 March	23	8.75 1999-03-02	6.38 1999-03-30	8.58 1999-03-01	6.75 1999-03-31	-21.33	1.98	-25.64
1999 February	19	9.83 1999-02-04	8.50 1999-02-26	8.83 1999-02-01	8.50 1999-02-26	-3.74	11.33	-3.74
1999 January	19	11.33 1999-01-06	8.67 1999-01-29	10.75 1999-01-04	8.75 1999-01-29	-18.60	5.40	-19.35
1998 December	22	11.42 1998-12-01	10.25 1998-12-29	11.42 1998-12-01	10.50 1998-12-31	-8.06	0.00	-10.25
1998 November	20	11.50 1998-11-24	9.75 1998-11-03	10.50 1998-11-02	11.33 1998-11-30	7.90	9.52	-7.14
1998 October	22	11.33 1998-10-28	7.08 1998-10-08	7.75 1998-10-01	10.58 1998-10-30	36.52	46.19	-8.65
1998 September	21	8.29 1998-09-02	7.58 1998-09-17	7.83 1998-09-01	7.75 1998-09-30	-1.02	5.87	-3.19
1998 August	21	8.67 1998-08-19	7.75 1998-08-27	8.29 1998-08-03	7.88 1998-08-31	-4.95	4.58	-6.51
1998 July	22	8.75 1998-07-20	6.67 1998-07-01	6.67 1998-07-01	8.25 1998-07-31	23.69	31.18	0.00
1998 June	22	8.13 1998-06-02	6.67 1998-06-30	7.88 1998-06-01	6.67 1998-06-30	-15.36	3.17	-15.36
1998 May	20	12.13 1998-05-04	7.75 1998-05-29	12.00 1998-05-01	7.83 1998-05-29	-34.75	1.08	-35.42
1998 April	21	12.58 1998-04-09	11.04 1998-04-16	12.00 1998-04-01	11.88 1998-04-30	-1.00	4.83	-8.00
1998 March	22	13.25 1998-03-13	11.33 1998-03-05	11.83 1998-03-02	12.04 1998-03-31	1.78	12.00	-4.23
1998 February	19	12.00 1998-02-24	8.79 1998-02-04	9.04 1998-02-02	11.83 1998-02-27	30.86	32.74	-2.77
1998 January	20	9.71 1998-01-21	8.75 1998-01-27	9.50 1998-01-02	9.04 1998-01-30	-4.84	2.21	-7.89
1997 December	22	9.88 1997-12-31	8.75 1997-12-11	9.25 1997-12-01	9.67 1997-12-31	4.54	6.81	-5.41
1997 November	19	9.92 1997-11-17	9.17 1997-11-24	9.33 1997-11-03	9.25 1997-11-28	-0.86	6.32	-1.71
1997 October	23	10.25 1997-10-16	8.67 1997-10-28	9.58 1997-10-01	9.33 1997-10-31	-2.61	6.99	-9.50
1997 September	21	9.54 1997-09-30	8.54 1997-09-18	9.00 1997-09-02	9.50 1997-09-30	5.56	6.00	-5.11
1997 August	21	10.13 1997-08-01	8.42 1997-08-20	10.00 1997-08-01	9.04 1997-08-29	-9.60	1.30	-15.80
1997 July	22	10.25 1997-07-31	9.33 1997-07-30	9.92 1997-07-01	9.92 1997-07-31	0.00	3.33	-5.95
1997 June	21	10.83 1997-06-24	8.33 1997-06-02	8.42 1997-06-02	9.96 1997-06-30	18.29	28.62	-1.07
1997 May	21	8.67 1997-05-07	7.83 1997-05-29	8.67 1997-05-01	8.42 1997-05-30	-2.88	0.00	-9.69
1997 April	22	9.08 1997-04-17	7.17 1997-04-07	7.25 1997-04-01	8.67 1997-04-30	19.59	25.24	-1.10
1997 March	20	7.58 1997-03-31	6.75 1997-03-25	6.83 1997-03-03	7.58 1997-03-31	10.98	10.98	-1.17
1997 February	19	7.25 1997-02-25	6.50 1997-02-11	6.83 1997-02-03	6.83 1997-02-28	0.00	6.15	-4.83
1997 January	22	7.17 1997-01-08	6.58 1997-01-27	6.83 1997-01-02	6.83 1997-01-31	0.00	4.98	-3.66
1996 December	21	7.33 1996-12-26	6.58 1996-12-16	6.92 1996-12-02	6.83 1996-12-31	-1.30	5.92	-4.91
1996 November	20	7.17 1996-11-27	6.25 1996-11-13	6.33 1996-11-01	6.92 1996-11-29	9.32	13.27	-1.26
1996 October	23	6.75 1996-10-14	6.17 1996-10-30	6.33 1996-10-01	6.25 1996-10-31	-1.26	6.64	-2.53
1996 September	20	6.92 1996-09-03	6.08 1996-09-27	6.92 1996-09-03	6.33 1996-09-30	-8.53	0.00	-12.14
1996 August	22	8.00 1996-08-02	6.92 1996-08-30	7.75 1996-08-01	7.00 1996-08-30	-9.68	3.23	-10.71
1996 July	22	7.83 1996-07-08	7.33 1996-07-26	7.75 1996-07-01	7.67 1996-07-31	-1.03	1.03	-5.42
1996 June	20	8.58 1996-06-05	7.75 1996-06-28	8.33 1996-06-03	7.75 1996-06-28	-6.96	3.00	-6.96
1996 May	22	9.42 1996-05-03	8.08 1996-05-24	8.92 1996-05-01	8.33 1996-05-31	-6.61	5.61	-9.42
1996 April	21	10.08 1996-04-25	7.83 1996-04-08	7.92 1996-04-01	9.00 1996-04-30	13.64	27.27	-1.14
1996 March	21	8.33 1996-03-27	7.42 1996-03-07	7.67 1996-03-01	8.00 1996-03-29	4.30	8.60	-3.26
1996 February	20	8.42 1996-02-06	7.50 1996-02-27	7.83 1996-02-01	7.75 1996-02-29	-1.02	7.54	-4.21
1996 January	22	8.33 1996-01-15	7.50 1996-01-30	8.33 1996-01-02	7.83 1996-01-31	-6.00	0.00	-9.96
1995 December	20	8.92 1995-12-04	8.08 1995-12-29	8.58 1995-12-01	8.50 1995-12-29	-0.93	3.96	-5.83
1995 November	21	8.83 1995-11-28	7.75 1995-11-08	7.83 1995-11-01	8.67 1995-11-30	10.73	12.77	-1.02
1995 October	22	8.67 1995-10-12	7.83 1995-10-31	8.50 1995-10-02	7.92 1995-10-31	-6.82	2.00	-7.88
1995 September	20	9.83 1995-09-14	8.17 1995-09-15	9.67 1995-09-01	8.50 1995-09-29	-12.10	1.65	-15.51
1995 August	23	9.92 1995-08-23	9.25 1995-08-17	9.42 1995-08-01	9.67 1995-08-31	2.65	5.31	-1.80
1995 July	20	9.58 1995-07-31	8.08 1995-07-20	8.42 1995-07-03	9.50 1995-07-31	12.83	13.78	-4.04
1995 June	22	8.92 1995-06-15	7.75 1995-06-16	8.67 1995-06-01	8.33 1995-06-30	-3.92	2.88	-10.61
1995 May	22	9.42 1995-05-09	8.50 1995-05-30	9.00 1995-05-01	8.67 1995-05-31	-3.67	4.67	-5.56
1995 April	19	9.33 1995-04-21	8.50 1995-04-13	8.75 1995-04-03	9.00 1995-04-28	2.86	6.63	-2.86
1995 March	23	9.58 1995-03-14	8.17 1995-03-23	9.42 1995-03-01	8.67 1995-03-31	-7.96	1.70	-13.27
1995 February	19	9.67 1995-02-03	8.75 1995-02-24	9.08 1995-02-01	9.33 1995-02-28	2.75	6.50	-3.63
1995 January	21	9.92 1995-01-18	9.00 1995-01-31	9.50 1995-01-03	9.08 1995-01-31	-4.42	4.42	-5.26
1994 December	21	10.25 1994-12-06	9.33 1994-12-30	10.08 1994-12-01	9.50 1994-12-30	-5.75	1.69	-7.44
1994 November	21	10.92 1994-11-17	9.08 1994-11-18	10.00 1994-11-01	10.08 1994-11-30	0.80	9.20	-9.20
1994 October	21	11.17 1994-10-03	9.42 1994-10-25	11.17 1994-10-03	9.92 1994-10-31	-11.19	0.00	-15.67
1994 September	21	11.17 1994-09-30	9.58 1994-09-01	9.83 1994-09-01	11.17 1994-09-30	13.63	13.63	-2.54
1994 August	23	10.00 1994-08-31	8.83 1994-08-23	10.00 1994-08-01	9.83 1994-08-31	-1.70	0.00	-11.70
1994 July	20	10.58 1994-07-11	9.67 1994-07-19	10.17 1994-07-01	10.00 1994-07-29	-1.67	4.03	-4.92
1994 June	22	11.42 1994-06-16	9.83 1994-06-27	10.28 1994-06-01	9.92 1994-06-30	-3.50	11.09	-4.38
1994 May	21	10.78 1994-05-09	9.56 1994-05-19	10.39 1994-05-02	10.17 1994-05-31	-2.12	3.75	-7.99
1994 April	19	10.50 1994-04-28	9.44 1994-04-14	9.78 1994-04-04	10.33 1994-04-29	5.62	7.36	-3.48
1994 March	23	12.11 1994-03-09	9.61 1994-03-30	11.56 1994-03-01	10.11 1994-03-31	-12.54	4.76	-16.87
1994 February	19	11.89 1994-02-23	10.33 1994-02-07	11.33 1994-02-01	11.56 1994-02-28	2.03	4.94	-8.83
1994 January	21	11.44 1994-01-31	9.89 1994-01-07	10.11 1994-01-03	11.33 1994-01-31	12.07	13.16	-2.18
1993 December	22	10.39 1993-12-31	8.44 1993-12-21	8.67 1993-12-01	10.22 1993-12-31	17.88	19.84	-2.65
1993 November	21	10.11 1993-11-03	8.00 1993-11-26	9.44 1993-11-01	8.61 1993-11-30	-8.79	7.10	-15.25
1993 October	21	10.39 1993-10-04	9.11 1993-10-28	10.22 1993-10-01	9.56 1993-10-29	-6.46	1.66	-10.86
1993 September	21	10.33 1993-09-30	8.67 1993-09-09	8.94 1993-09-01	10.22 1993-09-30	14.32	15.55	-3.02
1993 August	22	9.44 1993-08-19	8.28 1993-08-06	8.72 1993-08-02	9.00 1993-08-31	3.21	8.26	-5.05
1993 July	21	9.44 1993-07-01	8.11 1993-07-09	9.22 1993-07-01	8.72 1993-07-30	-5.42	2.39	-12.04
1993 June	22	9.33 1993-06-30	7.00 1993-06-01	7.11 1993-06-01	9.22 1993-06-30	29.68	31.22	-1.55
1993 May	20	7.67 1993-05-19	6.89 1993-05-03	6.89 1993-05-03	7.00 1993-05-28	1.60	11.32	0.00
1993 April	21	6.83 1993-04-30	5.56 1993-04-16	6.67 1993-04-01	6.83 1993-04-30	2.40	2.40	-16.64
1993 March	23	7.00 1993-03-11	6.00 1993-03-02	6.19 1993-03-01	6.67 1993-03-31	7.75	13.09	-3.07
1993 February	19	7.70 1993-02-12	5.63 1993-02-23	6.59 1993-02-01	6.19 1993-02-26	-6.07	16.84	-14.57
1993 January	20	6.89 1993-01-28	6.41 1993-01-11	6.63 1993-01-04	6.63 1993-01-29	0.00	3.92	-3.32
1992 December	22	6.74 1992-12-17	6.22 1992-12-16	6.59 1992-12-01	6.56 1992-12-31	-0.46	2.28	-5.61
1992 November	20	6.74 1992-11-30	5.85 1992-11-06	6.00 1992-11-02	6.67 1992-11-30	11.17	12.33	-2.50
1992 October	22	6.15 1992-10-29	5.26 1992-10-02	5.30 1992-10-01	6.04 1992-10-30	13.96	16.04	-0.75
1992 September	21	5.33 1992-09-30	5.04 1992-09-23	5.19 1992-09-01	5.33 1992-09-30	2.70	2.70	-2.89
1992 August	21	5.63 1992-08-05	5.11 1992-08-31	5.63 1992-08-03	5.19 1992-08-31	-7.82	0.00	-9.24
1992 July	22	5.93 1992-07-21	5.04 1992-07-06	5.15 1992-07-01	5.59 1992-07-31	8.54	15.15	-2.14
1992 June	22	5.41 1992-06-01	4.89 1992-06-15	5.33 1992-06-01	5.07 1992-06-30	-4.88	1.50	-8.26
1992 May	20	5.56 1992-05-14	5.26 1992-05-01	5.26 1992-05-01	5.33 1992-05-29	1.33	5.70	0.00
1992 April	21	5.67 1992-04-02	5.15 1992-04-23	5.63 1992-04-01	5.33 1992-04-30	-5.33	0.71	-8.53
1992 March	22	5.67 1992-03-06	5.00 1992-03-17	5.52 1992-03-02	5.63 1992-03-31	1.99	2.72	-9.42
1992 February	19	6.30 1992-02-04	5.22 1992-02-25	6.07 1992-02-03	5.48 1992-02-28	-9.72	3.79	-14.00
1992 January	22	6.44 1992-01-23	5.44 1992-01-14	6.00 1992-01-02	6.00 1992-01-31	0.00	7.33	-9.33
1991 December	21	6.44 1991-12-05	5.78 1991-12-02	5.81 1991-12-02	6.00 1991-12-31	3.27	10.84	-0.52
1991 November	20	7.19 1991-11-01	5.81 1991-11-29	7.19 1991-11-01	5.81 1991-11-29	-19.19	0.00	-19.19
1991 October	23	7.19 1991-10-31	5.48 1991-10-01	5.52 1991-10-01	7.19 1991-10-31	30.25	30.25	-0.72
1991 September	20	5.44 1991-09-30	4.74 1991-09-18	5.33 1991-09-03	5.44 1991-09-30	2.06	2.06	-11.07
1991 August	22	5.56 1991-08-22	4.59 1991-08-19	4.85 1991-08-01	5.26 1991-08-30	8.45	14.64	-5.36
1991 July	22	5.19 1991-07-19	4.54 1991-07-08	4.57 1991-07-01	4.81 1991-07-31	5.25	13.57	-0.66
1991 June	20	4.74 1991-06-17	4.30 1991-06-03	4.30 1991-06-03	4.54 1991-06-28	5.58	10.23	0.00
1991 May	22	4.40 1991-05-31	3.65 1991-05-22	3.73 1991-05-01	4.32 1991-05-31	15.82	17.96	-2.14
1991 April	22	4.32 1991-04-12	3.60 1991-04-30	3.88 1991-04-01	3.73 1991-04-30	-3.87	11.34	-7.22
1991 March	20	3.95 1991-03-26	3.41 1991-03-04	3.53 1991-03-01	3.83 1991-03-28	8.50	11.90	-3.40
1991 February	19	3.70 1991-02-13	2.91 1991-02-06	2.99 1991-02-01	3.53 1991-02-28	18.06	23.75	-2.68
1991 January	22	3.01 1991-01-31	2.77 1991-01-24	2.96 1991-01-02	2.96 1991-01-31	0.00	1.69	-6.42
1990 December	20	2.96 1990-12-31	2.72 1990-12-04	2.84 1990-12-03	2.96 1990-12-31	4.23	4.23	-4.23
1990 November	21	2.86 1990-11-30	2.27 1990-11-01	2.30 1990-11-01	2.84 1990-11-30	23.48	24.35	-1.30
1990 October	23	2.62 1990-10-23	2.20 1990-10-05	2.22 1990-10-01	2.32 1990-10-31	4.50	18.02	-0.90
1990 September	19	2.47 1990-09-14	2.15 1990-09-28	2.37 1990-09-04	2.17 1990-09-28	-8.44	4.22	-9.28
1990 August	23	2.67 1990-08-01	2.27 1990-08-23	2.67 1990-08-01	2.40 1990-08-31	-10.11	0.00	-14.98
1990 July	21	2.89 1990-07-13	2.54 1990-07-24	2.79 1990-07-02	2.67 1990-07-31	-4.30	3.58	-8.96
1990 June	21	2.81 1990-06-29	2.49 1990-06-13	2.57 1990-06-01	2.79 1990-06-29	8.56	9.34	-3.11
1990 May	22	2.69 1990-05-22	2.32 1990-05-02	2.40 1990-05-01	2.57 1990-05-31	7.08	12.08	-3.33
1990 April	20	2.44 1990-04-27	2.20 1990-04-18	2.22 1990-04-02	2.40 1990-04-30	8.11	9.91	-0.90
1990 March	22	2.32 1990-03-23	2.12 1990-03-19	2.25 1990-03-01	2.25 1990-03-30	0.00	3.11	-5.78
1990 February	19	2.35 1990-02-09	2.10 1990-02-14	2.12 1990-02-01	2.27 1990-02-28	7.08	10.85	-0.94
1990 January	22	2.62 1990-01-04	2.10 1990-01-31	2.54 1990-01-02	2.12 1990-01-31	-16.54	3.15	-17.32
1989 December	20	2.57 1989-12-29	2.35 1989-12-21	2.40 1989-12-01	2.52 1989-12-29	5.00	7.08	-2.08
1989 November	21	2.52 1989-11-29	2.35 1989-11-02	2.35 1989-11-01	2.44 1989-11-30	3.83	7.23	0.00
1989 October	22	2.42 1989-10-09	2.22 1989-10-16	2.27 1989-10-02	2.35 1989-10-31	3.52	6.61	-2.20
1989 September	20	2.52 1989-09-13	2.22 1989-09-29	2.47 1989-09-01	2.27 1989-09-29	-8.10	2.02	-10.12
1989 August	23	2.59 1989-08-08	2.35 1989-08-18	2.47 1989-08-01	2.47 1989-08-31	0.00	4.86	-4.86
1989 July	20	2.52 1989-07-31	2.35 1989-07-07	2.37 1989-07-03	2.49 1989-07-31	5.06	6.33	-0.84
1989 June	22	2.62 1989-06-09	2.27 1989-06-26	2.42 1989-06-01	2.42 1989-06-30	0.00	8.26	-6.20
1989 May	22	2.52 1989-05-19	2.25 1989-05-24	2.40 1989-05-01	2.40 1989-05-31	0.00	5.00	-6.25
1989 April	20	2.77 1989-04-18	2.32 1989-04-21	2.67 1989-04-03	2.40 1989-04-28	-10.11	3.75	-13.11
1989 March	22	2.74 1989-03-10	2.62 1989-03-31	2.67 1989-03-01	2.64 1989-03-31	-1.12	2.62	-1.87
1989 February	19	3.14 1989-02-02	2.59 1989-02-28	3.09 1989-02-01	2.69 1989-02-28	-12.94	1.62	-16.18
1989 January	21	3.14 1989-01-31	2.81 1989-01-20	2.84 1989-01-03	3.14 1989-01-31	10.56	10.56	-1.06
1988 December	21	2.84 1988-12-30	2.67 1988-12-30	2.79 1988-12-01	2.84 1988-12-30	1.79	1.79	-4.30
1988 November	21	2.99 1988-11-04	2.62 1988-11-18	2.89 1988-11-01	2.72 1988-11-30	-5.88	3.46	-9.34
1988 October	21	3.01 1988-10-11	2.81 1988-10-03	2.81 1988-10-03	2.89 1988-10-31	2.85	7.12	0.00
1988 September	21	2.84 1988-09-30	2.62 1988-09-02	2.64 1988-09-01	2.84 1988-09-30	7.58	7.58	-0.76
1988 August	23	2.84 1988-08-04	2.59 1988-08-18	2.77 1988-08-01	2.67 1988-08-31	-3.61	2.53	-6.50
1988 July	20	2.74 1988-07-29	2.59 1988-07-28	2.69 1988-07-01	2.74 1988-07-29	1.86	1.86	-3.72
1988 June	22	2.81 1988-06-28	2.30 1988-06-01	2.37 1988-06-01	2.72 1988-06-30	14.77	18.57	-2.95
1988 May	21	2.44 1988-05-02	2.21 1988-05-23	2.42 1988-05-02	2.35 1988-05-31	-2.89	0.83	-8.68
1988 April	20	2.55 1988-04-13	2.24 1988-04-06	2.30 1988-04-04	2.42 1988-04-29	5.22	10.87	-2.61
1988 March	23	2.44 1988-03-18	2.04 1988-03-01	2.12 1988-03-01	2.27 1988-03-31	7.08	15.09	-3.77
1988 February	20	2.06 1988-02-29	1.81 1988-02-18	1.88 1988-02-01	2.02 1988-02-29	7.45	9.57	-3.72
1988 January	20	1.96 1988-01-29	1.71 1988-01-13	1.81 1988-01-04	1.93 1988-01-29	6.63	8.29	-5.52
1987 December	22	2.01 1987-12-18	1.55 1987-12-10	1.61 1987-12-01	1.74 1987-12-31	8.07	24.84	-3.73
1987 November	20	2.01 1987-11-02	1.65 1987-11-30	1.94 1987-11-02	1.65 1987-11-30	-14.95	3.61	-14.95
1987 October	22	2.70 1987-10-05	1.55 1987-10-28	2.67 1987-10-01	2.01 1987-10-30	-24.72	1.12	-41.95
1987 September	21	2.90 1987-09-18	2.60 1987-09-29	2.86 1987-09-01	2.70 1987-09-30	-5.59	1.40	-9.09
1987 August	21	2.90 1987-08-06	2.63 1987-08-07	2.77 1987-08-03	2.86 1987-08-31	3.25	4.69	-5.05
1987 July	22	2.73 1987-07-31	2.52 1987-07-01	2.57 1987-07-01	2.70 1987-07-31	5.06	6.23	-1.95
1987 June	22	2.63 1987-06-18	2.34 1987-06-12	2.40 1987-06-01	2.57 1987-06-30	7.08	9.58	-2.50
1987 May	20	2.57 1987-05-15	2.37 1987-05-06	2.37 1987-05-01	2.47 1987-05-29	4.22	8.44	0.00
1987 April	21	2.65 1987-04-07	2.27 1987-04-27	2.60 1987-04-01	2.39 1987-04-30	-8.08	1.92	-12.69
1987 March	22	2.91 1987-03-12	2.57 1987-03-31	2.81 1987-03-02	2.65 1987-03-31	-5.69	3.56	-8.54
1987 February	19	2.86 1987-02-27	2.30 1987-02-02	2.32 1987-02-02	2.77 1987-02-27	19.40	23.28	-0.86
1987 January	21	2.60 1987-01-15	2.30 1987-01-30	2.40 1987-01-02	2.34 1987-01-30	-2.50	8.33	-4.17
1986 December	22	2.50 1986-12-19	2.34 1986-12-18	2.37 1986-12-01	2.37 1986-12-31	0.00	5.49	-1.27
1986 November	19	2.39 1986-11-28	2.06 1986-11-07	2.11 1986-11-03	2.39 1986-11-28	13.27	13.27	-2.37
1986 October	23	2.17 1986-10-31	1.74 1986-10-10	1.79 1986-10-01	2.14 1986-10-31	19.55	21.23	-2.79
1986 September	21	2.07 1986-09-02	1.78 1986-09-30	2.01 1986-09-02	1.83 1986-09-30	-8.96	2.99	-11.44
1986 August	21	2.19 1986-08-28	1.84 1986-08-05	1.88 1986-08-01	2.07 1986-08-29	10.11	16.49	-2.13
1986 July	22	2.35 1986-07-03	1.81 1986-07-29	2.35 1986-07-01	1.94 1986-07-31	-17.45	0.00	-22.98
1986 June	21	2.68 1986-06-26	2.29 1986-06-30	2.50 1986-06-02	2.32 1986-06-30	-7.20	7.20	-8.40
1986 May	21	2.62 1986-05-29	2.27 1986-05-19	2.37 1986-05-01	2.53 1986-05-30	6.75	10.55	-4.22
1986 April	22	2.67 1986-04-01	2.29 1986-04-24	2.63 1986-04-01	2.37 1986-04-30	-9.89	1.52	-12.93
1986 March	20	2.67 1986-03-31	2.22 1986-03-03	2.27 1986-03-03	2.67 1986-03-31	17.62	17.62	-2.20
1986 February	19	2.39 1986-02-13	2.17 1986-02-20	2.30 1986-02-03	2.26 1986-02-28	-1.74	3.91	-5.65
1986 January	22	2.44 1986-01-08	2.22 1986-01-23	2.35 1986-01-02	2.29 1986-01-31	-2.55	3.83	-5.53
1985 December	21	2.40 1985-12-23	2.19 1985-12-10	2.24 1985-12-02	2.37 1985-12-31	5.80	7.14	-2.23
1985 November	20	2.35 1985-11-29	1.84 1985-11-11	1.84 1985-11-01	2.35 1985-11-29	27.72	27.72	0.00
1985 October	23	2.12 1985-10-07	1.76 1985-10-28	2.04 1985-10-01	1.84 1985-10-31	-9.80	3.92	-13.73
1985 September	19	2.21 1985-09-12	1.91 1985-09-18	2.07 1985-09-03	2.06 1985-09-30	-0.48	6.76	-7.73
1985 August	22	2.04 1985-08-30	1.80 1985-08-13	2.00 1985-08-01	2.04 1985-08-30	2.00	2.00	-10.00
1985 July	22	2.15 1985-07-11	1.98 1985-07-01	2.02 1985-07-01	2.00 1985-07-31	-0.99	6.44	-1.98
1985 June	20	2.09 1985-06-04	1.84 1985-06-12	1.98 1985-06-03	1.98 1985-06-28	0.00	5.56	-7.07
1985 May	22	2.00 1985-05-30	1.60 1985-05-02	1.62 1985-05-01	1.93 1985-05-31	19.14	23.46	-1.23
1985 April	21	1.71 1985-04-30	1.29 1985-04-01	1.36 1985-04-01	1.65 1985-04-30	21.32	25.74	-5.15
1985 March	21	1.34 1985-03-01	1.25 1985-03-15	1.32 1985-03-01	1.29 1985-03-29	-2.27	1.52	-5.30
1985 February	19	1.34 1985-02-27	1.21 1985-02-14	1.27 1985-02-01	1.32 1985-02-28	3.94	5.51	-4.72
1985 January	22	1.29 1985-01-31	1.12 1985-01-10	1.16 1985-01-02	1.29 1985-01-31	11.21	11.21	-3.45
1984 December	20	1.15 1984-12-31	1.05 1984-12-27	1.10 1984-12-03	1.10 1984-12-31	0.00	4.55	-4.55
1984 November	21	1.21 1984-11-02	1.10 1984-11-30	1.19 1984-11-01	1.14 1984-11-30	-4.20	1.68	-7.56
1984 October	23	1.32 1984-10-23	1.16 1984-10-10	1.25 1984-10-01	1.21 1984-10-31	-3.20	5.60	-7.20
1984 September	19	1.27 1984-09-27	1.21 1984-09-28	1.25 1984-09-04	1.25 1984-09-28	0.00	1.60	-3.20
1984 August	23	1.35 1984-08-17	1.12 1984-08-03	1.14 1984-08-01	1.29 1984-08-31	13.16	18.42	-1.75
1984 July	21	1.16 1984-07-02	1.08 1984-07-27	1.15 1984-07-02	1.12 1984-07-31	-2.61	0.87	-6.09
1984 June	21	1.14 1984-06-29	0.99 1984-06-20	0.99 1984-06-01	1.12 1984-06-29	13.13	15.15	0.00
1984 May	22	1.12 1984-05-16	0.99 1984-05-30	1.12 1984-05-01	1.03 1984-05-31	-8.04	0.00	-11.61
1984 April	20	1.19 1984-04-10	1.10 1984-04-25	1.16 1984-04-02	1.12 1984-04-30	-3.45	2.59	-5.17
1984 March	22	1.34 1984-03-06	1.13 1984-03-28	1.23 1984-03-01	1.16 1984-03-30	-5.69	8.94	-8.13
1984 February	20	1.32 1984-02-02	1.14 1984-02-23	1.32 1984-02-01	1.19 1984-02-29	-9.85	0.00	-13.64
1984 January	21	1.40 1984-01-16	1.29 1984-01-30	1.36 1984-01-03	1.34 1984-01-31	-1.47	2.94	-5.15
1983 December	21	1.49 1983-12-02	1.33 1983-12-28	1.47 1983-12-01	1.34 1983-12-30	-8.84	1.36	-9.52
1983 November	21	1.54 1983-11-09	1.47 1983-11-30	1.49 1983-11-01	1.49 1983-11-30	0.00	3.36	-1.34
1983 October	21	1.58 1983-10-06	1.45 1983-10-28	1.56 1983-10-03	1.54 1983-10-31	-1.28	1.28	-7.05
1983 September	21	1.65 1983-09-22	1.32 1983-09-06	1.32 1983-09-01	1.56 1983-09-30	18.18	25.00	0.00
1983 August	23	1.58 1983-08-01	1.29 1983-08-31	1.54 1983-08-01	1.29 1983-08-31	-16.23	2.60	-16.23
1983 July	20	1.65 1983-07-19	1.45 1983-07-29	1.58 1983-07-01	1.45 1983-07-29	-8.23	4.43	-8.23
1983 June	22	1.67 1983-06-06	1.56 1983-06-29	1.62 1983-06-01	1.58 1983-06-30	-2.47	3.09	-3.70
1983 May	21	1.71 1983-05-27	1.43 1983-05-20	1.56 1983-05-02	1.65 1983-05-31	5.77	9.62	-8.33
1983 April	20	1.58 1983-04-29	1.27 1983-04-04	1.27 1983-04-04	1.56 1983-04-29	22.83	24.41	0.00
1983 March	23	1.32 1983-03-17	1.21 1983-03-01	1.21 1983-03-01	1.27 1983-03-31	4.96	9.09	0.00
1983 February	19	1.73 1983-02-17	1.12 1983-02-22	1.62 1983-02-01	1.19 1983-02-28	-26.54	6.79	-30.86
1983 January	21	1.67 1983-01-31	1.34 1983-01-04	1.36 1983-01-03	1.60 1983-01-31	17.65	22.79	-1.47
1982 December	22	1.69 1982-12-15	1.40 1982-12-31	1.65 1982-12-01	1.40 1982-12-31	-15.15	2.42	-15.15
1982 November	21	1.73 1982-11-19	1.10 1982-11-01	1.10 1982-11-01	1.65 1982-11-30	50.00	57.27	0.00
1982 October	21	1.16 1982-10-18	0.98 1982-10-06	1.02 1982-10-01	1.08 1982-10-29	5.88	13.73	-3.92
1982 September	21	1.02 1982-09-30	0.75 1982-09-07	0.75 1982-09-01	0.99 1982-09-30	32.00	36.00	0.00
1982 August	22	0.77 1982-08-31	0.70 1982-08-06	0.70 1982-08-02	0.75 1982-08-31	7.14	10.00	0.00
1982 July	21	0.79 1982-07-26	0.72 1982-07-30	0.72 1982-07-01	0.72 1982-07-30	0.00	9.72	0.00
1982 June	22	0.77 1982-06-01	0.71 1982-06-21	0.74 1982-06-01	0.72 1982-06-30	-2.70	4.05	-4.05
1982 May	20	0.82 1982-05-04	0.76 1982-05-28	0.78 1982-05-03	0.76 1982-05-28	-2.56	5.13	-2.56
1982 April	21	0.81 1982-04-27	0.68 1982-04-06	0.69 1982-04-01	0.79 1982-04-30	14.49	17.39	-1.45
1982 March	23	0.77 1982-03-10	0.66 1982-03-18	0.72 1982-03-01	0.69 1982-03-31	-4.17	6.94	-8.33
1982 February	19	0.78 1982-02-08	0.71 1982-02-26	0.76 1982-02-01	0.71 1982-02-26	-6.58	2.63	-6.58
1982 January	20	0.81 1982-01-04	0.74 1982-01-20	0.78 1982-01-04	0.76 1982-01-29	-2.56	3.85	-5.13
1981 December	22	0.90 1981-12-14	0.79 1981-12-31	0.86 1981-12-01	0.79 1981-12-31	-8.14	4.65	-8.14
1981 November	20	0.89 1981-11-30	0.78 1981-11-03	0.78 1981-11-02	0.86 1981-11-30	10.26	14.10	0.00
1981 October	22	0.80 1981-10-30	0.71 1981-10-12	0.71 1981-10-01	0.78 1981-10-30	9.86	12.68	0.00
1981 September	21	0.79 1981-09-24	0.71 1981-09-30	0.77 1981-09-01	0.71 1981-09-30	-7.79	2.60	-7.79
1981 August	21	0.80 1981-08-28	0.77 1981-08-31	0.77 1981-08-03	0.77 1981-08-31	0.00	3.90	0.00
1981 July	22	0.80 1981-07-31	0.74 1981-07-14	0.74 1981-07-01	0.77 1981-07-31	4.05	8.11	0.00
1981 June	22	0.76 1981-06-30	0.61 1981-06-10	0.66 1981-06-01	0.74 1981-06-30	12.12	15.15	-7.58
1981 May	20	0.67 1981-05-29	0.55 1981-05-26	0.56 1981-05-01	0.65 1981-05-29	16.07	19.64	-1.79
1981 April	21	0.58 1981-04-16	0.56 1981-04-30	0.56 1981-04-01	0.56 1981-04-30	0.00	3.57	0.00
1981 March	22	0.59 1981-03-05	0.52 1981-03-23	0.57 1981-03-02	0.56 1981-03-31	-1.75	3.51	-8.77
1981 February	19	0.59 1981-02-27	0.55 1981-02-12	0.55 1981-02-02	0.57 1981-02-27	3.64	7.27	0.00
1981 January	21	0.58 1981-01-15	0.55 1981-01-30	0.57 1981-01-02	0.55 1981-01-30	-3.51	1.75	-3.51
1980 December	22	0.59 1980-12-08	0.57 1980-12-31	0.58 1980-12-01	0.57 1980-12-31	-1.72	1.72	-1.72
1980 November	18	0.59 1980-11-28	0.56 1980-11-05	0.56 1980-11-03	0.58 1980-11-28	3.57	5.36	0.00
1980 October	23	0.58 1980-10-31	0.54 1980-10-08	0.54 1980-10-01	0.56 1980-10-31	3.70	7.41	0.00
1980 September	21	0.57 1980-09-12	0.53 1980-09-29	0.55 1980-09-02	0.54 1980-09-30	-1.82	3.64	-3.64
1980 August	21	0.58 1980-08-27	0.55 1980-08-29	0.56 1980-08-01	0.55 1980-08-29	-1.79	3.57	-1.79
1980 July	22	0.61 1980-07-25	0.50 1980-07-07	0.52 1980-07-01	0.56 1980-07-31	7.69	17.31	-3.85
1980 June	21	0.56 1980-06-30	0.50 1980-06-24	0.50 1980-06-02	0.52 1980-06-30	4.00	12.00	0.00
1980 May	21	0.55 1980-05-30	0.49 1980-05-28	0.49 1980-05-01	0.50 1980-05-30	2.04	12.24	0.00
1980 April	21	0.54 1980-04-30	0.46 1980-04-22	0.48 1980-04-01	0.49 1980-04-30	2.08	12.50	-4.17
1980 March	11	0.58 1980-03-20	0.47 1980-03-28	0.54 1980-03-17	0.48 1980-03-31	-11.11	7.41	-12.96

OMI Dividends

This table shows historical dividends paid by OMI.
There were at least 144 dividends paid by OMI.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.09	2.08		90.71				0.52
2020-12-14	0.00300	0.04	quaterly	91	2020-12-15	2020-12-31	2020-11-02	0.01
2020-09-14	0.00300	0.07	quaterly	94	2020-09-15	2020-09-30	2020-08-04	0.02
2020-06-12	0.00300	0.17	quaterly	91	2020-06-15	2020-06-30	2020-05-06	0.04
2020-03-13	0.00300	0.28	quaterly	91	2020-03-16	2020-03-31	2020-03-04	0.07
2019-12-13	0.00300	0.22	quaterly	91	2019-12-16	2019-12-31	2019-11-06	0.05
2019-09-13	0.00300	0.19	quaterly	92	2019-09-16	2019-09-30	2019-08-07	0.05
2019-06-13	0.00300	0.42	quaterly	91	2019-06-14	2019-06-28	2019-05-10	0.10
2019-03-14	0.00300	0.26	quaterly	90	2019-03-15	2019-03-29	2019-02-19	0.06
2018-12-14	0.07500	4.66	quaterly	91	2018-12-17	2019-01-02	2018-10-31	1.16
2018-09-14	0.26000	6.32	quaterly	92	2018-09-17	2018-10-01	2018-08-07	1.59
2018-06-14	0.26000	6.33	quaterly	92	2018-06-15	2018-07-02	2018-05-10	1.60
2018-03-14	0.26000	6.31	quaterly	90	2018-03-15	2018-03-30	2018-01-31	1.56
2017-12-14	0.25800	5.54	quaterly	91	2017-12-15	2017-12-29	2017-11-01	1.38
2017-09-14	0.25800	3.55	quaterly	93	2017-09-15	2017-09-29	2017-08-01	0.90
2017-06-13	0.25800	3.19	quaterly	92	2017-06-15	2017-06-30	2017-05-05	0.80
2017-03-13	0.25800	2.92	quaterly	90	2017-03-15	2017-03-31	2017-02-15	0.72
2016-12-13	0.25500	2.88	quaterly	91	2016-12-15	2016-12-30	2016-11-01	0.72
2016-09-13	0.25500	3.01	quaterly	92	2016-09-15	2016-09-30	2016-08-02	0.76
2016-06-13	0.25500	2.66	quaterly	94	2016-06-15	2016-06-30	2016-05-06	0.69
2016-03-11	0.25500	2.54	quaterly	91	2016-03-15	2016-03-31	2016-02-08	0.63
2015-12-11	0.25300	2.86	quaterly	91	2015-12-15	2015-12-31	2015-10-27	0.71
2015-09-11	0.25300	2.95	quaterly	92	2015-09-15	2015-09-30	2015-07-27	0.74
2015-06-11	0.25300	2.98	quaterly	91	2015-06-15	2015-06-30	2015-04-29	0.74
2015-03-12	0.25300	3.01	quaterly	91	2015-03-16	2015-03-31	2015-02-17	0.75
2014-12-11	0.25000	2.94	quaterly	91	2014-12-15	2014-12-31	2014-10-27	0.73
2014-09-11	0.25000	2.90	quaterly	91	2014-09-15	2014-09-30	2014-07-28	0.72
2014-06-12	0.25000	2.93	quaterly	91	2014-06-16	2014-06-30	2014-04-30	0.73
2014-03-13	0.25000	2.86	quaterly	91	2014-03-17	2014-03-31	2014-02-10	0.71
2013-12-12	0.24000	2.69	quaterly	91	2013-12-16	2013-12-31	2013-11-05	0.67
2013-09-12	0.24000	2.74	quaterly	92	2013-09-16	2013-09-30	2013-07-29	0.69
2013-06-12	0.24000	2.84	quaterly	91	2013-06-14	2013-06-28	2013-04-25	0.71
2013-03-13	0.24000	3.06	quaterly	91	2013-03-15	2013-03-29	2013-02-11	0.76
2012-12-12	0.22000	3.16	quaterly	91	2012-12-14	2012-12-31	2012-10-18	0.79
2012-09-12	0.22000	3.09	quaterly	91	2012-09-14	2012-09-28	2012-07-18	0.77
2012-06-13	0.22000	3.03	quaterly	92	2012-06-15	2012-06-29	2012-04-26	0.76
2012-03-13	0.22000	2.92	quaterly	91	2012-03-15	2012-03-30	2012-02-06	0.73
2011-12-13	0.20000	2.89	quaterly	91	2011-12-15	2011-12-30	2011-10-20	0.72
2011-09-13	0.20000	2.78	quaterly	92	2011-09-15	2011-09-30	2011-07-21	0.70
2011-06-13	0.20000	2.38	quaterly	94	2011-06-15	2011-06-30	2011-04-28	0.61
2011-03-11	0.20000	2.70	quaterly	88	2011-03-15	2011-03-31	2011-02-07	0.65
2010-12-13	0.17700	2.53	quaterly	91	2010-12-15	2010-12-31	2010-10-21	0.63
2010-09-13	0.17700	2.63	quaterly	94	2010-09-15	2010-09-30	2010-07-22	0.68
2010-06-11	0.17700	2.34	quaterly	92	2010-06-15	2010-06-30	2010-04-29	0.59
2010-03-11	0.17667	2.40	quaterly	90	2010-03-15	2010-03-31	2010-02-08	0.59
2009-12-11	0.15333	2.17	quaterly	91	2009-12-15	2009-12-31	2009-10-21	0.54
2009-09-11	0.15333	2.05	quaterly	92	2009-09-15	2009-09-30	2009-07-22	0.52
2009-06-11	0.15333	2.43	quaterly	92	2009-06-15	2009-06-30	2009-04-23	0.61
2009-03-11	0.15333	3.02	quaterly	90	2009-03-13	2009-03-31	2009-02-05	0.75
2008-12-11	0.13333	2.20	quaterly	91	2008-12-15	2008-12-31	2008-10-22	0.55
2008-09-11	0.13333	1.74	quaterly	92	2008-09-15	2008-09-30	2008-07-23	0.44
2008-06-11	0.13333	1.73	quaterly	91	2008-06-13	2008-06-30	2008-04-24	0.43
2008-03-12	0.13333	1.89	quaterly	91	2008-03-14	2008-03-31	2008-02-04	0.47
2007-12-12	0.11333	1.76	quaterly	91	2007-12-14	2007-12-31	2007-10-18	0.44
2007-09-12	0.11333	1.70	quaterly	91	2007-09-14	2007-09-28	2007-07-19	0.42
2007-06-13	0.11333	1.99	quaterly	92	2007-06-15	2007-06-29	2007-04-26	0.50
2007-03-13	0.11333	2.05	quaterly	90	2007-03-15	2007-03-30	2007-02-01	0.50
2006-12-13	0.10000	1.94	quaterly	91	2006-12-15	2006-12-29	2006-10-26	0.48
2006-09-13	0.10000	1.85	quaterly	92	2006-09-15	2006-09-29	2006-07-27	0.47
2006-06-13	0.10000	2.04	quaterly	92	2006-06-15	2006-06-30	2006-04-27	0.51
2006-03-13	0.10000	1.91	quaterly	90	2006-03-15	2006-03-31	2006-02-02	0.47
2005-12-13	0.08667	1.79	quaterly	91	2005-12-15	2005-12-30	2005-10-26	0.45
2005-09-13	0.08667	1.75	quaterly	92	2005-09-15	2005-09-30	2005-07-28	0.44
2005-06-13	0.08667	1.59	quaterly	94	2005-06-15	2005-06-30	2005-04-28	0.41
2005-03-11	0.08667	1.99	quaterly	88	2005-03-15	2005-03-31	2005-02-04	0.48
2004-12-13	0.07333	1.53	quaterly	91	2004-12-15	2004-12-31	2004-10-26	0.38
2004-09-13	0.07333	1.67	quaterly	95	2004-09-15	2004-09-30	2004-07-26	0.44
2004-06-10	0.07333	1.81	quaterly	91	2004-06-14	2004-06-30	2004-04-29	0.45
2004-03-11	0.07333	1.84	quaterly	90	2004-03-15	2004-03-31	2004-02-03	0.45
2003-12-12	0.06000	1.61	quaterly	92	2003-12-16	2003-12-31	2003-10-21	0.41
2003-09-11	0.06000	1.51	quaterly	92	2003-09-15	2003-09-30	2003-07-21	0.38
2003-06-11	0.06000	1.62	quaterly	92	2003-06-13	2003-06-30	2003-04-24	0.41
2003-03-11	0.05333	2.05	quaterly	90	2003-03-13	2003-03-31	2003-01-29	0.50
2002-12-11	0.05333	1.98	quaterly	91	2002-12-13	2002-12-30	2002-10-21	0.49
2002-09-11	0.05333	2.14	quaterly	91	2002-09-13	2002-09-30	2002-07-22	0.53
2002-06-12	0.05333	1.73	quaterly	93	2002-06-14	2002-06-28	2002-04-25	0.44
2002-03-11	0.04667	1.51	quaterly	90	2002-03-13	2002-03-29	2002-01-30	0.37
2001-12-11	0.04667	1.58	quaterly	91	2001-12-13	2001-12-28	2001-10-23	0.39
2001-09-11	0.07000	2.13	quaterly	91	2001-09-13	2001-09-28	2001-07-31	0.53
2001-06-12	0.04667	1.32	quaterly	95	2001-06-14	2001-06-29	2001-04-26	0.34
2001-03-09	0.04200	1.75	quaterly	88	2001-03-13	2001-03-31	2001-01-31	0.42
2000-12-11	0.04200	1.64	quaterly	91	2000-12-13	2000-12-29	2000-10-24	0.41
2000-09-11	0.04200	1.58	quaterly	91	2000-09-13	2000-09-29	2000-07-25	0.40
2000-06-12	0.04200	1.76	quaterly	95	2000-06-14	2000-06-30	2000-04-25	0.46
2000-03-09	0.04000	2.24	quaterly	91	2000-03-13	2000-03-31	2000-02-21	0.56
1999-12-09	0.04000	2.85	quaterly	91	1999-12-13	1999-12-31	1999-10-18	0.71
1999-09-09	0.04000	2.19	quaterly	91	1999-09-13	1999-09-30	1999-07-19	0.55
1999-06-10	0.04000	2.24	quaterly	91	1999-06-14	1999-06-30	1999-04-28	0.56
1999-03-11	0.03333	1.62	quaterly	91	1999-03-15	1999-03-31	1999-02-24	0.40
1998-12-10	0.03333	1.27	quaterly	91	1998-12-14	1998-12-31	1998-10-27	0.32
1998-09-10	0.03333	1.70	quaterly	92	1998-09-14	1998-09-30	1998-07-20	0.43
1998-06-10	0.03333	1.84	quaterly	90	1998-06-12	1998-06-30	1998-04-28	0.45
1998-03-12	0.03333	1.07	quaterly	91	1998-03-16	1998-03-31	1998-02-24	0.27
1997-12-11	0.03000	1.36	quaterly	91	1997-12-15	1997-12-31	1997-10-27	0.34
1997-09-11	0.03000	1.36	quaterly	92	1997-09-15	1997-09-30	1997-07-28	0.34
1997-06-11	0.03000	1.34	quaterly	91	1997-06-13	1997-06-30	1997-04-29	0.33
1997-03-12	0.03000	1.74	quaterly	90	1997-03-14	1997-03-31	1997-02-25	0.43
1996-12-12	0.03000	1.83	quaterly	91	1996-12-16	1996-12-31	1996-10-28	0.46
1996-09-12	0.03000	1.78	quaterly	92	1996-09-16	1996-09-30	1996-07-29	0.45
1996-06-12	0.03000	1.46	quaterly	91	1996-06-14	1996-06-28	1996-04-30	0.36
1996-03-13	0.03000	1.72	quaterly	84	1996-03-15	1996-03-29	1996-02-26	0.40
1995-12-20	0.03000	1.34	quaterly	98	1995-12-22	1995-12-29	1995-12-18	0.36
1995-09-13	0.03000	1.22	quaterly	92	1995-09-15	1995-09-29	1995-07-25	0.31
1995-06-13	0.03000	1.33	quaterly	96	1995-06-15	1995-06-30	1995-05-02	0.35
1995-03-09	0.03000	1.33	quaterly	90	1995-03-15	1995-03-31	-	0.33
1994-12-09	0.03000	1.23	quaterly	91	1994-12-15	1994-12-30	-	0.31
1994-09-09	0.03000	1.24	quaterly	86	1994-09-15	1994-09-30	-	0.29
1994-06-15	0.03000	1.00	quaterly	98	1994-06-21	1994-06-30	-	0.27
1994-03-09	0.02311	0.78	quaterly	90	1994-03-15	1994-03-31	-	0.19
1993-12-09	0.02311	1.04	quaterly	91	1993-12-15	1993-12-31	-	0.26
1993-09-09	0.02311	1.01	quaterly	92	1993-09-15	1993-09-30	-	0.25
1993-06-09	0.02311	1.20	quaterly	99	1993-06-15	1993-06-30	-	0.33
1993-03-02	0.02370	1.69	quaterly	83	1993-03-08	1993-03-31	-	0.39
1992-12-09	0.01926	1.21	quaterly	91	1992-12-15	1992-12-31	-	0.30
1992-09-09	0.01926	1.45	quaterly	92	1992-09-15	1992-09-30	-	0.37
1992-06-09	0.01926	1.49	quaterly	91	1992-06-15	1992-06-30	-	0.37
1992-03-10	0.01541	1.16	quaterly	91	1992-03-16	1992-03-31	-	0.29
1991-12-10	0.01541	1.02	quaterly	91	1991-12-16	1991-12-31	-	0.25
1991-09-10	0.01541	1.18	quaterly	92	1991-09-16	1991-09-30	-	0.30
1991-06-10	0.01481	1.31	quaterly	91	1991-06-14	1991-06-28	-	0.33
1991-03-11	0.01284	1.39	quaterly	91	1991-03-15	1991-03-29	-	0.35
1990-12-10	0.01284	1.81	quaterly	91	1990-12-14	1990-12-31	1990-11-05	0.45
1990-09-10	0.01284	2.15	quaterly	91	1990-09-14	1990-09-28	1990-07-23	0.54
1990-06-11	0.01284	1.96	quaterly	94	1990-06-15	1990-06-30	1990-05-07	0.51
1990-03-09	0.01284	2.35	quaterly	88	1990-03-15	1990-03-31	1990-03-05	0.57
1989-12-11	0.01284	2.13	quaterly	91	-	-	-	0.53
1989-09-11	0.01284	1.98	quaterly	94	-	-	-	0.51
1989-06-09	0.01284	1.97	quaterly	92	-	-	-	0.50
1989-03-09	0.01284	1.91	quaterly	90	-	-	-	0.47
1988-12-09	0.01284	1.88	quaterly	91	-	-	-	0.47
1988-09-09	0.01284	1.87	quaterly	92	-	-	-	0.47
1988-06-09	0.01284	1.98	quaterly	92	-	-	-	0.50
1988-03-09	0.01185	2.14	quaterly	91	-	-	-	0.53
1987-12-09	0.01185	2.95	quaterly	91	-	-	-	0.74
1987-09-09	0.01185	1.63	quaterly	93	-	-	-	0.41
1987-06-08	0.01053	1.76	quaterly	91	-	-	-	0.44
1987-03-09	0.01053	1.51	quaterly	90	-	-	-	0.37
1986-12-09	0.01490	2.47	quaterly	91	-	-	-	0.62
1986-09-09	0.01490	3.08	quaterly	91	-	-	-	0.77
1986-06-10	0.01490	2.38	quaterly	88	-	-	-	0.57
1986-03-14	0.01380	2.08	quaterly	94	-	-	-	0.53
1985-12-10	0.01380	2.47	quaterly	91	-	-	-	0.62
1985-09-10	0.01380	2.59	quaterly	92	-	-	-	0.65
1985-06-10	0.01320	2.80	quaterly	91	-	-	-	0.70
1985-03-11	0.01320	4.01	quaterly	0	-	-	-	1.00

OMI Stock Splits

This table shows OMI stock splits.
There were at least 9 stock splits in a history of OMI stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		17641800	640000
2010-04-01	3:2	3	2	no
1994-06-09	3:2	3	2	no
1993-03-23	3:2	3	2	no
1991-07-17	3:2	3	2	no
1988-06-01	3:2	3	2	no
1985-09-03	3:2	3	2	no
1982-11-01	2:1	2	1	no
1982-03-11	110:100	110	100	no
1981-03-06	110:100	110	100	no

OMI Basic Information

Ticker, symbol:

OMI
Full title:

Owens & Minor Inc
First trading day:

1980-03-17
Last trading day:

2023-02-23
Total trading days:

10,828
Last close price:

20.06 (+1.01%)
Market cap:

2.07B
Stock Exchange:

NYSE
Sector:

Health Care
Industry:

Medical Specialities
OMI CEO:

Mr. Edward Pesicka
Full-time employees:

15,400
Address:

9120 LOCKWOOD BLVD
Mechanicsville
VIRGINIA
23116-7626
Description:

Owens & Minor, Inc., together with its subsidiaries, operates as a healthcare solutions company in the United States and internationally. It operates through two segments, Global Solutions and Global Products. The Global Solutions segment offers a portfolio of products and services to healthcare providers and manufacturers. Its portfolio of medical and surgical supplies includes branded products and its proprietary products. This segment also offers services to healthcare providers, which include supplier management, analytics, inventory management, and clinical supply management; and various programs to provide logistics and marketing solutions to its suppliers. The Global Products segment manufactures and sources medical surgical products for the prevention of healthcare-associated infections across the acute and alternate site channels. This segments products portfolio includes sterilization wraps, surgical drapes and gowns, facial protection products, protective apparel, medical exam gloves, custom and minor procedure kits, and other medical products. The company provides its products and services to multi-facility networks of healthcare providers, independent hospitals, surgery centers, physicians' practices, and networks of hospitals directly, as well as indirectly through third-party distributors. Owens & Minor, Inc. was founded in 1882 and is headquartered in Richmond, Virginia.
Website:

http://www.owens-minor.com/
Phone number:

18047237000

Best intraday sessions of OMI

This table shows top 100 best intraday sessions of OMI.

Position	Date	Percentage
1	2020-07-21	40.63
2	2021-05-26	30.19
3	2019-08-07	26.40
4	2020-03-16	23.04
5	2020-03-17	16.94
6	2020-07-23	15.67
7	2020-06-08	14.00
8	2020-02-28	13.83
9	2019-05-08	13.48
10	2021-06-07	13.30
11	2021-02-24	13.19
12	1996-04-24	12.83
13	2000-06-29	12.82
14	2020-12-09	12.74
15	2019-09-04	12.50
16	2020-03-19	12.23
17	2019-08-08	12.13
18	2020-03-30	11.87
19	2020-03-18	11.28
20	2000-06-12	11.15
21	2020-04-13	11.09
22	1999-11-19	11.01
23	2020-05-18	10.77
24	2018-11-01	10.61
25	2019-01-09	10.52
26	2020-09-30	10.42
27	1997-06-24	10.34
28	2000-01-24	10.12
29	2020-02-05	10.12
30	1997-04-10	10.11
31	2019-06-04	9.78
32	2019-09-10	9.68
33	2022-11-10	9.46
34	1999-07-23	9.42
35	2007-07-25	9.23
36	2019-11-06	9.17
37	2019-09-03	9.07
38	2021-11-03	9.04
39	1998-04-17	8.92
40	2022-02-24	8.88
41	1998-10-14	8.82
42	2011-10-04	8.77
43	2022-10-25	8.70
44	2007-10-23	8.62
45	2023-02-02	8.55
46	2020-05-04	8.51
47	1999-02-01	8.49
48	1991-02-07	8.45
49	2020-04-16	8.31
50	2020-09-29	8.24
51	2022-06-23	8.17
52	2020-10-05	7.98
53	1998-02-06	7.93
54	2001-04-24	7.91
55	2020-01-16	7.82
56	2008-11-13	7.77
57	2019-06-21	7.75
58	2020-12-21	7.71
59	2021-01-22	7.70
60	2000-03-21	7.67
61	1998-02-24	7.58
62	1991-08-20	7.57
63	2021-03-10	7.56
64	2019-10-16	7.49
65	2020-01-21	7.44
66	2018-11-02	7.42
67	2011-08-11	7.39
68	2022-03-16	7.38
69	1999-04-01	7.32
70	1993-12-23	7.27
71	2021-03-25	7.25
72	2021-01-25	7.22
73	1999-05-20	7.20
74	1999-07-22	7.18
75	1990-06-28	7.09
76	1993-02-24	7.09
77	1997-03-31	7.06
78	2022-10-13	7.03
79	1997-06-27	7.01
80	2017-12-19	6.95
81	2000-06-13	6.94
82	1991-04-11	6.84
83	2020-01-27	6.82
84	1998-10-09	6.74
85	2020-08-10	6.74
86	1996-11-13	6.72
87	1998-02-18	6.71
88	2022-01-10	6.71
89	2000-01-07	6.65
90	2001-09-21	6.65
91	1999-10-19	6.64
92	2019-05-02	6.59
93	2020-04-09	6.49
94	2019-09-05	6.47
95	2020-05-11	6.46
96	2021-10-20	6.40
97	2006-07-11	6.39
98	1988-12-30	6.37
99	2008-11-26	6.37
100	2015-04-28	6.35

Worst intraday sessions of OMI

This table shows the worst 100 intraday sessions of OMI.

Position	Date	Percentage
1	2018-10-31	-26.44
2	2022-10-12	-18.29
3	1994-11-18	-14.90
4	2020-08-05	-14.77
5	2017-11-01	-14.20
6	2000-10-18	-14.05
7	2020-03-20	-13.97
8	2019-12-12	-13.26
9	2019-09-12	-13.10
10	2001-06-21	-12.85
11	2019-09-13	-12.45
12	2008-09-24	-12.22
13	2000-02-02	-11.36
14	1999-04-19	-11.32
15	2017-11-02	-11.14
16	1999-01-29	-10.62
17	2020-04-03	-10.55
18	1993-02-22	-10.25
19	2020-10-01	-10.23
20	2019-03-06	-9.94
21	2019-12-13	-9.82
22	2020-05-12	-9.81
23	2020-05-06	-9.81
24	2002-07-17	-9.38
25	2001-01-31	-8.94
26	2003-10-16	-8.79
27	2021-01-13	-8.78
28	1989-04-20	-8.61
29	1993-02-23	-8.49
30	2018-11-26	-8.46
31	2021-01-26	-8.42
32	2020-02-04	-8.37
33	2018-09-14	-8.37
34	2019-06-05	-8.25
35	2020-04-07	-8.05
36	1999-11-01	-7.95
37	1997-06-25	-7.90
38	2019-03-05	-7.89
39	2019-10-30	-7.86
40	2018-02-01	-7.83
41	2008-10-09	-7.75
42	2020-12-16	-7.75
43	1999-03-10	-7.73
44	2020-11-04	-7.67
45	2009-02-26	-7.64
46	1997-10-17	-7.53
47	2019-07-22	-7.49
48	2019-12-11	-7.45
49	2021-08-04	-7.41
50	2020-06-10	-7.31
51	2020-05-22	-7.31
52	2018-05-03	-7.29
53	2022-02-17	-7.28
54	1999-09-30	-7.23
55	2019-07-17	-7.21
56	2018-02-05	-7.16
57	2009-10-27	-7.09
58	2020-04-08	-7.04
59	2019-11-05	-6.93
60	2019-05-31	-6.92
61	2020-03-09	-6.90
62	2023-02-09	-6.82
63	1991-10-24	-6.75
64	1999-03-17	-6.72
65	2020-01-24	-6.70
66	2020-02-27	-6.70
67	1999-11-08	-6.63
68	1999-05-24	-6.61
69	2020-04-30	-6.60
70	2008-12-01	-6.55
71	2022-08-19	-6.54
72	2019-08-27	-6.46
73	2018-10-11	-6.40
74	2001-01-17	-6.40
75	2017-10-27	-6.40
76	2020-02-25	-6.39
77	1998-07-21	-6.37
78	2019-04-18	-6.37
79	2022-03-23	-6.36
80	1998-05-28	-6.35
81	2020-04-22	-6.32
82	2019-08-14	-6.31
83	2020-03-03	-6.26
84	1995-03-15	-6.26
85	2011-07-26	-6.25
86	1991-04-12	-6.25
87	2017-08-02	-6.25
88	2020-04-14	-6.24
89	2008-07-29	-6.22
90	2019-03-18	-6.20
91	2008-10-15	-6.20
92	2019-03-04	-6.11
93	2019-05-30	-6.11
94	2017-10-30	-6.10
95	2019-07-18	-6.05
96	2020-05-05	-6.04
97	2018-12-20	-6.02
98	1995-06-16	-6.00
99	2004-07-21	-5.98
100	2022-01-25	-5.97

Best after-hours sessions of OMI

This table shows top 100 best after-hours sessions of OMI.

Position	Date	Percentage
1	2020-09-23	39.16
2	2020-03-27	36.12
3	2020-07-20	28.97
4	1987-10-28	24.52
5	1982-11-01	15.45
6	2008-09-23	14.59
7	2021-02-23	14.16
8	1982-09-20	13.41
9	2020-03-30	12.99
10	2019-08-06	12.98
11	2000-02-02	12.82
12	2021-11-02	12.16
13	1981-05-28	12.07
14	2001-06-21	10.33
15	2020-01-17	9.80
16	1986-03-10	9.17
17	1985-08-29	9.09
18	1985-04-25	7.55
19	1983-09-19	7.48
20	1986-05-27	7.44
21	1980-07-15	7.41
22	1986-10-17	7.18
23	2019-07-03	7.12
24	1982-11-02	7.09
25	1983-04-05	6.98
26	1983-05-26	6.96
27	1988-02-26	6.88
28	1984-06-21	6.67
29	1987-12-11	6.33
30	1983-02-22	6.25
31	1983-05-23	6.21
32	1983-07-29	6.21
33	1985-09-23	6.19
34	1985-08-13	6.11
35	1985-11-19	6.03
36	1982-11-09	5.96
37	1985-05-13	5.81
38	2020-04-03	5.75
39	1985-12-12	5.75
40	2007-06-14	5.59
41	2009-04-13	5.52
42	1984-12-31	5.45
43	1988-02-19	5.43
44	1985-03-29	5.43
45	1982-09-08	5.26
46	1986-10-10	5.17
47	1986-10-20	5.15
48	1985-04-01	5.15
49	2022-11-09	5.08
50	1988-01-22	5.03
51	1988-02-29	4.95
52	2008-10-10	4.92
53	1984-08-13	4.88
54	1984-03-02	4.88
55	2020-03-12	4.85
56	2002-11-27	4.85
57	2020-08-11	4.79
58	2022-05-03	4.70
59	1985-04-17	4.70
60	2021-05-25	4.60
61	1981-06-17	4.55
62	1983-09-06	4.55
63	1998-10-14	4.54
64	1998-08-18	4.51
65	1987-01-09	4.51
66	2001-01-31	4.49
67	1983-12-23	4.48
68	1986-10-28	4.46
69	1986-03-05	4.41
70	2001-04-25	4.41
71	2004-02-02	4.38
72	1986-02-10	4.37
73	2007-08-16	4.35
74	1980-04-22	4.35
75	1989-06-06	4.31
76	1986-04-24	4.31
77	1982-09-28	4.30
78	1982-09-21	4.30
79	1987-12-17	4.26
80	2003-01-29	4.22
81	1982-04-19	4.17
82	1981-10-19	4.17
83	1982-03-03	4.17
84	2000-01-28	4.17
85	1986-12-18	4.17
86	2022-02-22	4.17
87	1987-10-29	4.15
88	1983-04-13	4.14
89	1983-01-25	4.14
90	1982-11-08	4.14
91	1986-09-03	4.12
92	2020-10-01	4.08
93	2010-02-02	4.08
94	2020-08-10	4.07
95	2001-05-03	4.06
96	1987-06-16	4.05
97	1987-05-06	4.05
98	1987-12-15	4.02
99	1987-12-31	4.02
100	1980-06-24	4.00

Worst after-hours sessions of OMI

This table shows the worst 100 after-hours sessions of OMI.

Position	Date	Percentage
1	2018-10-30	-24.37
2	2022-10-11	-20.41
3	1983-02-17	-19.53
4	2019-02-19	-17.76
5	1998-05-27	-17.72
6	1983-02-18	-17.65
7	1995-09-14	-15.51
8	2018-08-06	-13.93
9	1982-03-12	-12.00
10	1987-10-23	-10.33
11	2022-08-02	-9.93
12	2005-07-20	-9.87
13	2020-03-31	-9.84
14	2020-03-06	-9.63
15	2021-08-02	-9.49
16	1987-10-19	-9.48
17	2020-03-13	-9.40
18	2001-09-20	-8.92
19	2009-10-26	-8.85
20	1981-03-05	-8.77
21	1986-06-26	-8.61
22	1987-10-15	-8.44
23	2018-01-31	-8.40
24	1983-12-20	-8.22
25	2001-09-10	-8.03
26	2020-07-21	-7.71
27	1986-09-10	-7.54
28	2007-10-22	-7.53
29	2014-07-28	-7.49
30	1988-04-13	-7.20
31	2019-11-05	-6.98
32	2001-03-27	-6.95
33	2016-04-19	-6.94
34	1995-06-15	-6.61
35	1984-05-21	-6.48
36	2001-10-16	-6.40
37	2020-03-03	-6.23
38	2009-04-20	-6.13
39	1986-07-07	-6.09
40	2020-03-11	-6.03
41	1983-07-28	-5.84
42	2022-01-07	-5.72
43	1981-12-15	-5.68
44	2021-05-04	-5.59
45	2020-03-17	-5.58
46	1997-10-27	-5.45
47	1988-01-08	-5.43
48	1987-12-30	-5.43
49	1985-09-16	-5.39
50	1985-10-25	-5.38
51	1981-09-25	-5.33
52	1988-01-19	-5.32
53	1993-05-20	-5.28
54	2009-02-05	-5.18
55	1987-11-02	-5.15
56	1987-05-18	-5.14
57	1986-07-28	-5.10
58	1983-12-27	-5.00
59	1986-06-27	-4.92
60	2022-10-12	-4.90
61	2007-02-26	-4.86
62	2008-04-29	-4.84
63	1981-12-16	-4.82
64	1985-11-29	-4.68
65	1985-09-13	-4.67
66	2020-03-04	-4.64
67	1981-06-01	-4.55
68	2000-10-17	-4.51
69	2019-09-16	-4.50
70	2014-04-28	-4.46
71	2010-07-26	-4.44
72	2017-02-14	-4.38
73	1997-03-31	-4.35
74	2002-11-18	-4.35
75	2007-04-18	-4.35
76	2003-10-15	-4.32
77	1986-07-17	-4.27
78	1989-10-13	-4.26
79	1987-10-26	-4.24
80	1982-11-15	-4.19
81	2015-08-21	-4.14
82	1984-03-27	-4.13
83	2013-02-11	-4.10
84	2008-06-19	-4.09
85	1980-03-27	-4.08
86	2001-09-19	-4.06
87	1987-04-23	-4.05
88	1987-01-23	-4.05
89	1985-05-15	-3.93
90	1982-07-27	-3.90
91	1987-04-13	-3.89
92	1984-05-31	-3.88
93	1980-03-21	-3.85
94	1980-07-02	-3.85
95	1980-06-19	-3.85
96	2000-01-25	-3.80
97	2008-01-18	-3.79
98	1985-02-21	-3.79
99	1985-02-04	-3.79
100	1984-02-01	-3.79

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:52:31

OMI information

Full title

Owens & Minor Inc
First trading day

1980-03-17
Last trading day

2023-02-23
Total trading days

10,828
Last close price

20.06 (+1.01%)
Market cap

2.07B
Stock Exchange

NYSE
Sector

Health Care
Industry

Medical Specialities
OMI CEO

Mr. Edward Pesicka
Full-time employees

15,400
Address

9120 LOCKWOOD BLVD
Mechanicsville
VIRGINIA
23116-7626
Website

http://www.owens-minor.com/
Phone number

18047237000
Description

Owens & Minor, Inc., together with its subsidiaries, operates as a healthcare solutions company in the United States and internationally. It operates through two segments, Global Solutions and Global Products. The Global Solutions segment offers a portfolio of products and services to healthcare providers and manufacturers. Its portfolio of medical and surgical supplies includes branded products and its proprietary products. This segment also offers services to healthcare providers, which include supplier management, analytics, inventory management, and clinical supply management; and various programs to provide logistics and marketing solutions to its suppliers. The Global Products segment manufactures and sources medical surgical products for the prevention of healthcare-associated infections across the acute and alternate site channels. This segments products portfolio includes sterilization wraps, surgical drapes and gowns, facial protection products, protective apparel, medical exam gloves, custom and minor procedure kits, and other medical products. The company provides its products and services to multi-facility networks of healthcare providers, independent hospitals, surgery centers, physicians' practices, and networks of hospitals directly, as well as indirectly through third-party distributors. Owens & Minor, Inc. was founded in 1882 and is headquartered in Richmond, Virginia.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

165 -- 14 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...